Premium
Verizon Communications Inc (0Q1S)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.775 | 2.03947368421 | 38 | 38.85 | 36.7 | 27136 | 38.24027045 | DE |
| 4 | -1.225 | -3.0625 | 40 | 40.15 | 36.7 | 24981 | 39.24394779 | DE |
| 12 | -2.775 | -6.67870036101 | 41.55 | 44.8 | 36.7 | 89098 | 41.1854552 | DE |
| 26 | -0.325 | -0.831202046036 | 39.1 | 45.35 | 36.7 | 101963 | 41.67438972 | DE |
| 52 | -0.725 | -1.83544303797 | 39.5 | 45.35 | 36.7 | 143239 | 40.58232774 | DE |
| 156 | -14.475 | -27.1830985915 | 53.25 | 55.15 | 30.7 | 117186 | 39.03360427 | DE |
| 260 | -21.24 | -35.3911522119 | 60.015 | 63.215 | 30.7 | 80447 | 41.10919621 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 42.4 | -0.23 | -0.53 | 42.4 | 42.4 | 42.4 | 40118 |
| 1733851800 | 42.625 | -0.28 | -0.64 | 42.625 | 42.625 | 42.625 | 73391 |
| 1733765400 | 42.9 | 0.32 | 0.76 | 41.35 | 43.1 | 41.35 | 13409 |
| 1733506200 | 42.575 | -0.23 | -0.53 | 42.575 | 42.575 | 42.575 | 22389 |
| 1733419800 | 42.8 | -0.2 | -0.47 | 41.5 | 42.825 | 41.5 | 36867 |
| 1733333400 | 43 | -0.9 | -2.05 | 42.35 | 43.825 | 42.35 | 29425 |
| 1733247000 | 43.9 | -0.03 | -0.06 | 43.9 | 43.9 | 43.9 | 36618 |
| 1733160600 | 43.925 | -0.53 | -1.18 | 43.925 | 43.925 | 43.925 | 77009 |
| 1732901400 | 44.45 | -0.3 | -0.67 | 43 | 44.45 | 43 | 49446 |
| 1732815000 | 44.75 | 0.6 | 1.36 | 43 | 44.8 | 43 | 8 |
| 1732728600 | 44.15 | 0 | 0.00 | 44.15 | 44.15 | 44.15 | 27388 |
| 1732642200 | 44.15 | 0.3 | 0.68 | 44.15 | 44.15 | 44.15 | 14874 |
| 1732555800 | 43.85 | 0.85 | 1.98 | 43.85 | 43.85 | 43.85 | 24459 |
| 1732296600 | 43 | 0.58 | 1.36 | 43 | 43 | 43 | 50158 |
| 1732210200 | 42.425 | 0.27 | 0.65 | 43.5 | 43.5 | 42.1 | 156481 |
| 1732123800 | 42.15 | 0.05 | 0.12 | 42.15 | 42.15 | 42.15 | 25447 |
| 1732037400 | 42.1 | -0.2 | -0.47 | 40.85 | 42.25 | 40.85 | 31097 |
| 1731951000 | 42.3 | 1.05 | 2.55 | 41.7 | 42.575 | 41.45 | 35334 |
| 1731691800 | 41.25 | 0.2 | 0.49 | 41.25 | 41.25 | 41.25 | 21035 |
| 1731605400 | 41.05 | 0.15 | 0.37 | 39.95 | 41.3 | 39.95 | 1809306 |
| 1731519000 | 40.9 | 0.7 | 1.74 | 40.9 | 40.9 | 40.9 | 64515 |
| 1731432600 | 40.2 | -0.45 | -1.11 | 40.2 | 40.2 | 40.2 | 28259 |
| 1731346200 | 40.65 | 0 | 0.00 | 41.85 | 41.85 | 40.4 | 57505 |
| 1731087000 | 40.65 | -0.15 | -0.37 | 40.65 | 40.65 | 40.65 | 20939 |
| 1731000600 | 40.8 | -0.28 | -0.67 | 42.55 | 42.55 | 39.875 | 30421 |
| 1730914200 | 41.075 | 0.03 | 0.06 | 41.075 | 41.075 | 41.075 | 30317 |
| 1730827800 | 41.05 | -0.05 | -0.12 | 39.9 | 41.25 | 39.9 | 920564 |
| 1730741400 | 41.1 | -0.73 | -1.73 | 41.1 | 41.1 | 41.1 | 41868 |
| 1730482200 | 41.825 | -0.65 | -1.53 | 43.15 | 43.15 | 41.775 | 31896 |
| 1730395800 | 42.475 | 1.13 | 2.72 | 42.65 | 42.65 | 41.25 | 30354 |
| 1730309400 | 41.35 | -0.03 | -0.06 | 41.35 | 41.35 | 41.35 | 44997 |
| 1730223000 | 41.375 | -0.18 | -0.42 | 41.375 | 41.375 | 41.375 | 17021 |
| 1730136600 | 41.55 | -0.45 | -1.07 | 41.55 | 41.55 | 41.55 | 25674 |
| 1729873800 | 42 | 0.15 | 0.36 | 40.7 | 42.2 | 40.7 | 36266 |
| 1729787400 | 41.85 | -0.05 | -0.12 | 41.85 | 41.85 | 41.85 | 684825 |
| 1729701000 | 41.9 | -0.1 | -0.24 | 41.9 | 41.9 | 41.9 | 806541 |
| 1729614600 | 42 | -1.75 | -4.00 | 42 | 42 | 42 | 145174 |
| 1729528200 | 43.75 | -0.35 | -0.79 | 43.75 | 43.75 | 43.75 | 16833 |
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
