Premium
Verizon Communications Inc (1VZ)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.435 | 1.14278208328 | 38.065 | 38.815 | 38.065 | 78 | 38.45317891 | DE |
| 4 | 1.5 | 4.05405405405 | 37 | 39.145 | 36.82 | 175 | 37.88609543 | DE |
| 12 | -1.5 | -3.75 | 40 | 42.35 | 36.82 | 155 | 39.13707572 | DE |
| 26 | 1.2 | 3.21715817694 | 37.3 | 42.35 | 36.59 | 159 | 39.23152805 | DE |
| 52 | 0.405 | 1.06313164457 | 38.095 | 42.35 | 35.8 | 169 | 38.41297648 | DE |
| 156 | 3.15 | 8.91089108911 | 35.35 | 42.35 | 33.9 | 182 | 38.11824529 | DE |
| 260 | 3.15 | 8.91089108911 | 35.35 | 42.35 | 33.9 | 182 | 38.11824529 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1738774500 | 38.5 | -0.25 | -0.65 | 38.5 | 38.5 | 38.5 | 26 |
| 1738688100 | 38.75 | 0.56 | 1.48 | 38.815 | 38.815 | 38.75 | 150 |
| 1738601700 | 38.185 | 0.08 | 0.20 | 38.185 | 38.185 | 38.185 | 17 |
| 1738342500 | 38.11 | 0.31 | 0.82 | 38.065 | 38.11 | 38.065 | 120 |
| 1738256100 | 37.8 | -1.35 | -3.44 | 38.885 | 38.965 | 37.8 | 404 |
| 1738169700 | 39.145 | 0.32 | 0.81 | 38.84 | 39.145 | 38.83 | 193 |
| 1738083300 | 38.83 | 0.6 | 1.58 | 38.83 | 38.83 | 38.83 | 4 |
| 1737996900 | 38.225 | 0.5 | 1.33 | 38.085 | 38.385 | 38.085 | 320 |
| 1737737700 | 37.725 | 0.08 | 0.20 | 37.61 | 37.725 | 37.605 | 781 |
| 1737651300 | 37.65 | 0.19 | 0.51 | 37.65 | 37.65 | 37.65 | 100 |
| 1737564900 | 37.46 | -0.26 | -0.69 | 37.67 | 37.67 | 37.46 | 486 |
| 1737478500 | 37.72 | -0.14 | -0.36 | 37.52 | 37.72 | 37.52 | 50 |
| 1737392100 | 37.855 | 0.2 | 0.52 | 37.865 | 37.865 | 37.855 | 45 |
| 1737132900 | 37.66 | 0.65 | 1.77 | 37.22 | 37.825 | 37.22 | 181 |
| 1737046500 | 37.005 | 0 | 0.00 | 37.005 | 37.005 | 37.005 | 0 |
| 1736960100 | 37.005 | 0 | 0.00 | 37.005 | 37.005 | 37.005 | 0 |
| 1736873700 | 37.005 | -0.32 | -0.86 | 37.1 | 37.1 | 37.005 | 113 |
| 1736787300 | 37.325 | 0.51 | 1.37 | 37.335 | 37.395 | 37.325 | 228 |
| 1736528100 | 36.82 | -1.2 | -3.14 | 37 | 37 | 36.82 | 66 |
| 1736441700 | 38.015 | 0 | 0.00 | 38.015 | 38.015 | 38.015 | 0 |
| 1736355300 | 38.015 | -0.22 | -0.58 | 37.93 | 38.015 | 37.93 | 89 |
| 1736268900 | 38.235 | -0.14 | -0.36 | 37.73 | 38.235 | 37.73 | 250 |
| 1736182500 | 38.375 | -0.47 | -1.21 | 39.13 | 39.13 | 38.375 | 21 |
| 1735923300 | 38.845 | 0 | 0.00 | 38.845 | 38.845 | 38.845 | 0 |
| 1735836900 | 38.845 | 0.7 | 1.82 | 39.045 | 39.045 | 38.845 | 30 |
| 1735577700 | 38.15 | 0.09 | 0.22 | 38.415 | 38.415 | 38.15 | 109 |
| 1735318500 | 38.065 | -0.37 | -0.95 | 38.5 | 38.5 | 38.065 | 685 |
| 1734972900 | 38.43 | 0 | 0.00 | 38.43 | 38.43 | 38.43 | 0 |
| 1734713700 | 38.43 | -0.46 | -1.17 | 38.43 | 38.43 | 38.43 | 64 |
| 1734627300 | 38.885 | 0 | 0.00 | 38.885 | 38.885 | 38.885 | 0 |
| 1734540900 | 38.885 | 0 | 0.00 | 38.885 | 38.885 | 38.885 | 0 |
| 1734454500 | 38.885 | -1.33 | -3.30 | 38.885 | 38.885 | 38.885 | 38 |
| 1734368100 | 40.21 | 0.02 | 0.06 | 40.21 | 40.21 | 40.21 | 85 |
| 1734108900 | 40.185 | 0 | 0.00 | 40.185 | 40.185 | 40.185 | 0 |
| 1734022500 | 40.185 | -0.28 | -0.69 | 40.185 | 40.185 | 40.185 | 10 |
| 1733936100 | 40.465 | 0 | 0.00 | 40.465 | 40.465 | 40.465 | 0 |
| 1733849700 | 40.465 | 0.18 | 0.45 | 40.475 | 40.475 | 40.465 | 150 |
| 1733763300 | 40.285 | 0.18 | 0.45 | 40.285 | 40.285 | 40.285 | 30 |
| 1733504100 | 40.105 | -0.25 | -0.62 | 40.445 | 40.445 | 40.105 | 34 |
| 1733417700 | 40.355 | -1.51 | -3.60 | 40.355 | 40.355 | 40.355 | 30 |
| 1733331300 | 41.86 | 0 | 0.00 | 41.86 | 41.86 | 41.86 | 0 |
| 1733244900 | 41.86 | -0.14 | -0.32 | 41.66 | 41.86 | 41.525 | 545 |
| 1733158500 | 41.995 | 0.27 | 0.64 | 41.995 | 41.995 | 41.995 | 10 |
| 1732899300 | 41.73 | -0.62 | -1.46 | 41.845 | 41.845 | 41.73 | 103 |
| 1732812900 | 42.35 | 0.26 | 0.62 | 42.35 | 42.35 | 42.35 | 100 |
| 1732726500 | 42.09 | 0.36 | 0.86 | 42.11 | 42.11 | 42.09 | 28 |
| 1732640100 | 41.73 | 0.04 | 0.10 | 41.73 | 41.73 | 41.73 | 25 |
| 1732553700 | 41.69 | 0.39 | 0.94 | 41.69 | 41.69 | 41.69 | 225 |
| 1732294500 | 41.3 | 1.1 | 2.72 | 40.76 | 41.3 | 40.56 | 530 |
| 1732208100 | 40.205 | 0.65 | 1.64 | 40.205 | 40.205 | 40.205 | 4 |
| 1732121700 | 39.555 | -0.14 | -0.35 | 39.555 | 39.555 | 39.555 | 4 |
| 1732035300 | 39.695 | -0.31 | -0.76 | 40 | 40 | 39.695 | 250 |
| 1731948900 | 40 | 1.9 | 4.97 | 40 | 40 | 40 | 264 |
| 1731689700 | 38.105 | 0 | 0.00 | 38.105 | 38.105 | 38.105 | 0 |
| 1731603300 | 38.105 | 0 | 0.00 | 38.105 | 38.105 | 38.105 | 0 |
| 1731516900 | 38.105 | 0.26 | 0.69 | 38.105 | 38.105 | 38.105 | 12 |
| 1731430500 | 37.845 | -0.08 | -0.20 | 37.845 | 37.845 | 37.845 | 55 |
| 1731344100 | 37.92 | 0 | 0.00 | 37.92 | 37.92 | 37.92 | 0 |
| 1731084900 | 37.92 | 0.12 | 0.32 | 37.94 | 37.94 | 37.92 | 88 |
| 1730998500 | 37.8 | -1.12 | -2.88 | 38.395 | 38.395 | 37.8 | 115 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
