Premium
Verizon Communications Inc (0Q1S)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.88457008245 | 42.45 | 45.75 | 41.3 | 30028 | 43.42092627 | DE |
| 4 | 2.9 | 7.18711276332 | 40.35 | 45.75 | 39.3 | 18867 | 42.93942871 | DE |
| 12 | 2.525 | 6.20012277471 | 40.725 | 45.75 | 36.7 | 54695 | 39.77084541 | DE |
| 26 | -0.35 | -0.802752293578 | 43.6 | 45.75 | 36.7 | 96989 | 41.73798105 | DE |
| 52 | 3.15 | 7.85536159601 | 40.1 | 45.75 | 36.7 | 110966 | 40.80825917 | DE |
| 156 | -9.75 | -18.3962264151 | 53 | 55.15 | 30.7 | 120020 | 38.97843969 | DE |
| 260 | -8.34 | -16.1659236286 | 51.59 | 63.215 | 30.7 | 80788 | 40.65872613 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 43.25 | -2.5 | -5.46 | 43.25 | 43.25 | 43.25 | 44150 |
| 1741627800 | 45.75 | 4.3 | 10.37 | 45.75 | 45.75 | 45.75 | 42603 |
| 1741368600 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 23629 |
| 1741282200 | 41.45 | -1 | -2.36 | 41.5 | 43.4 | 41.3 | 6507 |
| 1741195800 | 42.45 | -1.33 | -3.03 | 42.45 | 42.45 | 42.45 | 33250 |
| 1741109400 | 43.775 | 0.32 | 0.75 | 43.775 | 43.775 | 43.775 | 43500 |
| 1741023000 | 43.45 | 0.6 | 1.40 | 41.65 | 43.8 | 41.65 | 32014 |
| 1740763800 | 42.85 | -0.3 | -0.70 | 42.85 | 42.85 | 42.85 | 8809 |
| 1740677400 | 43.15 | 0.1 | 0.23 | 41.8 | 43.4 | 41.8 | 6660 |
| 1740591000 | 43.05 | -0.8 | -1.82 | 43.05 | 43.05 | 43.05 | 19113 |
| 1740504600 | 43.85 | 0.35 | 0.80 | 43.85 | 43.85 | 43.85 | 16462 |
| 1740418200 | 43.5 | 0.9 | 2.11 | 43.5 | 43.5 | 43.5 | 11454 |
| 1740159000 | 42.6 | 0.35 | 0.83 | 42.6 | 42.6 | 42.6 | 6813 |
| 1740072600 | 42.25 | 0.65 | 1.56 | 40.65 | 42.35 | 40.65 | 14183 |
| 1739986200 | 41.6 | 0.63 | 1.53 | 42.6 | 42.6 | 41.2 | 13580 |
| 1739899800 | 40.975 | -0.43 | -1.03 | 39.75 | 41.1 | 39.75 | 9047 |
| 1739813400 | 41.4 | 0.3 | 0.73 | 39.8 | 41.725 | 39.8 | 12 |
| 1739554200 | 41.1 | 0.27 | 0.67 | 41.1 | 41.1 | 41.1 | 10982 |
| 1739467800 | 40.825 | 0.48 | 1.18 | 39.3 | 40.85 | 39.3 | 18204 |
| 1739381400 | 40.35 | 0.15 | 0.37 | 40.35 | 40.35 | 40.35 | 16359 |
| 1739295000 | 40.2 | 0.25 | 0.63 | 40.2 | 40.2 | 40.2 | 9981 |
| 1739208600 | 39.95 | 0.05 | 0.13 | 38.6 | 40.15 | 38.6 | 4095 |
| 1738949400 | 39.9 | 1.35 | 3.50 | 38.8 | 40.1 | 38.8 | 5295 |
| 1738863000 | 38.55 | -1.55 | -3.87 | 38.85 | 40.3 | 38.55 | 11123 |
| 1738776600 | 40.1 | 0.38 | 0.94 | 40.1 | 40.1 | 40.1 | 4301 |
| 1738690200 | 39.725 | -0.13 | -0.31 | 39.725 | 39.725 | 39.725 | 5185 |
| 1738603800 | 39.85 | 0.2 | 0.50 | 39.85 | 39.85 | 39.85 | 18984 |
| 1738344600 | 39.65 | -0.08 | -0.19 | 39.65 | 39.65 | 39.65 | 27689 |
| 1738258200 | 39.725 | -0.53 | -1.30 | 39.725 | 39.725 | 39.725 | 35803 |
| 1738171800 | 40.25 | -0.4 | -0.98 | 40.25 | 40.25 | 40.25 | 12839 |
| 1738085400 | 40.65 | 0.63 | 1.56 | 40.65 | 40.65 | 40.65 | 27188 |
| 1737999000 | 40.025 | 0.48 | 1.20 | 38.7 | 40.5 | 38.7 | 79474 |
| 1737739800 | 39.55 | 0.25 | 0.64 | 37.9 | 39.9 | 37.9 | 55894 |
| 1737653400 | 39.3 | 0.3 | 0.77 | 39.3 | 39.3 | 39.3 | 33165 |
| 1737567000 | 39 | -0.35 | -0.89 | 39 | 39 | 39 | 558488 |
| 1737480600 | 39.35 | 0.2 | 0.51 | 38.8 | 39.575 | 38.8 | 1381080 |
| 1737394200 | 39.15 | 0.38 | 0.97 | 39.15 | 39.15 | 39.15 | 0 |
| 1737135000 | 38.775 | 0.52 | 1.37 | 38.15 | 38.85 | 38.15 | 28681 |
| 1737048600 | 38.25 | 0.1 | 0.26 | 38.25 | 38.25 | 38.25 | 16984 |
| 1736962200 | 38.15 | 0.1 | 0.26 | 38.2 | 38.6 | 38.125 | 32062 |
| 1736875800 | 38.05 | 0.05 | 0.13 | 36.7 | 38.15 | 36.7 | 26346 |
| 1736789400 | 38 | 0.2 | 0.53 | 38 | 38 | 38 | 31609 |
| 1736530200 | 37.8 | -2.35 | -5.85 | 37.8 | 37.8 | 37.8 | 44539 |
| 1736443800 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 0 |
| 1736357400 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 46952 |
| 1736271000 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 20644 |
| 1736184600 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 75294 |
| 1735925400 | 40.15 | 0 | 0.00 | 40.15 | 40.15 | 40.15 | 17525 |
| 1735839000 | 40.15 | 0.63 | 1.58 | 40.15 | 40.15 | 40.15 | 36737 |
| 1735666200 | 39.525 | 0 | 0.00 | 39.525 | 39.525 | 39.525 | 2103 |
| 1735579800 | 39.525 | -0.3 | -0.75 | 39.525 | 39.525 | 39.525 | 24793 |
| 1735320600 | 39.825 | -0.18 | -0.44 | 39.9 | 40.15 | 39.25 | 6407 |
| 1735061400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 4853 |
| 1734975000 | 40 | -0.25 | -0.62 | 40 | 40 | 40 | 9142 |
| 1734715800 | 40.25 | 0.05 | 0.12 | 38.75 | 40.6 | 38.75 | 12729 |
| 1734629400 | 40.2 | -0.53 | -1.29 | 40.2 | 40.2 | 40.2 | 17417 |
| 1734543000 | 40.725 | -0.18 | -0.43 | 40.725 | 40.725 | 40.725 | 14883 |
| 1734456600 | 40.9 | -1.13 | -2.68 | 41.3 | 41.3 | 40.575 | 624557 |
| 1734370200 | 42.025 | -0.45 | -1.06 | 42.025 | 42.025 | 42.025 | 20901 |
| 1734111000 | 42.475 | 0.13 | 0.30 | 42.475 | 42.475 | 42.475 | 29636 |
| 1734024600 | 42.35 | -0.05 | -0.12 | 42.35 | 42.35 | 42.35 | 15230 |
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
