Dados Históricos Verizon Communications Inc - 1VZ | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.305	0.74173151751	41.12	42.33	41.12	1051	42.32386739	DE
4	2.065	5.24644308943	39.36	43.47	39.36	399	41.72296624	DE
12	4.425	11.9594594595	37	43.47	36.82	320	40.36238312	DE
26	0.565	1.38277043563	40.86	43.47	36.82	239	40.21035944	DE
52	1.85	4.67466835123	39.575	43.47	35.8	210	39.41621953	DE
156	6.075	17.1852899576	35.35	43.47	33.9	217	38.94543485	DE
260	6.075	17.1852899576	35.35	43.47	33.9	217	38.94543485	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1743609300	41.93	0	0.00	41.93	41.93	41.93	0
1743522900	41.93	-0.4	-0.94	41.93	41.93	41.93	9
1743436500	42.33	1.21	2.94	41.895	42.33	41.895	3130
1743180900	41.12	0	0.00	41.12	41.12	41.12	0
1743094500	41.12	0.72	1.79	41.12	41.12	41.12	13
1743008100	40.395	0	0.00	40.395	40.395	40.395	0
1742921700	40.395	0.13	0.32	40.38	40.395	40.38	1000
1742835300	40.265	0	0.00	40.265	40.265	40.265	0
1742576100	40.265	0	0.00	40.265	40.265	40.265	0
1742489700	40.265	-0.42	-1.02	40.265	40.265	40.265	1
1742403300	40.68	0.2	0.51	40.68	40.68	40.68	1
1742316900	40.475	0.48	1.19	40.47	40.475	40.47	500
1742230500	40	-0.04	-0.09	40	40	40	75
1741971300	40.035	0.19	0.48	40.035	40.035	40.035	26
1741884900	39.845	0.38	0.96	39.845	39.845	39.845	100
1741798500	39.465	-2.91	-6.86	39.66	39.66	39.465	173
1741712100	42.37	-1.1	-2.53	42.625	42.625	42.37	162
1741625700	43.47	1.97	4.75	42.155	43.47	42.155	611
1741366500	41.5	1.8	4.52	41.5	41.5	41.5	5
1741280100	39.705	0.24	0.62	39.36	39.705	39.36	178
1741193700	39.46	-2.39	-5.71	40.04	40.3	39.195	1128
1741107300	41.85	0.52	1.25	41.635	41.85	41.635	590
1741020900	41.335	0.13	0.33	41.265	41.77	41.265	872
1740761700	41.2	0	0.00	41.2	41.2	41.2	0
1740675300	41.2	-0.27	-0.64	41.2	41.2	41.2	27
1740588900	41.465	-0.25	-0.60	41.475	41.475	41.35	520
1740502500	41.715	0.66	1.60	41.715	41.715	41.715	40
1740416100	41.06	0.46	1.13	41.2	41.2	41.06	660
1740156900	40.6	0.35	0.87	40.375	40.715	40.37	270
1740070500	40.25	0.52	1.31	40.25	40.25	40.25	100
1739984100	39.73	0.43	1.11	39.73	39.73	39.73	200
1739897700	39.295	-0.16	-0.39	39.575	39.575	39.095	359
1739811300	39.45	0.38	0.96	40.635	40.635	39.45	59
1739552100	39.075	-0.07	-0.18	39.075	39.075	39.075	70
1739465700	39.145	0.32	0.81	38.9	39.145	38.9	784
1739379300	38.83	0.13	0.35	38.83	38.83	38.83	258
1739292900	38.695	0.04	0.09	38.91	38.91	38.695	194
1739206500	38.66	0.16	0.42	38.665	38.665	38.66	445
1738947300	38.5	0	0.00	38.5	38.5	38.5	0
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

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Verizon Communications Inc (1VZ)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Verizon Communications Inc (1VZ) Histórico

Verizon Communications Inc (1VZ)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios