Mercados españoles abiertos en 19 mins

Verizon Communications Inc. (4VZ.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,90+0,51 (+1,39%)
Al cierre: 12:15PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202436,8836,8836,8836,9036,9016
21 may 202436,4036,4036,4036,4036,40-
20 may 202436,9936,9936,9936,9936,99-
17 may 202436,9436,9436,9436,9436,94-
16 may 202437,0337,0337,0337,0337,03-
15 may 202437,4437,4437,4437,4437,44-
14 may 202437,4737,4737,4737,4737,47-
13 may 202437,5637,5637,5637,5637,56-
10 may 202437,1137,1137,1137,1137,11-
09 may 202436,7436,7436,7436,7436,74-
08 may 202436,6736,6736,6736,6736,67-
07 may 202436,3936,3936,3936,3936,39-
06 may 202436,3636,3636,3636,3636,36-
03 may 202436,1336,1336,1336,1336,13-
02 may 202436,4936,4936,4936,4936,49-
30 abr 202437,1037,1037,1037,1037,10-
29 abr 202437,8537,8537,8537,8537,85-
26 abr 202437,1737,1737,1737,1737,17-
25 abr 202436,6036,6036,6036,6036,60-
24 abr 202436,6936,6936,6936,6936,69-
23 abr 202437,2237,2237,2237,2237,22-
22 abr 202438,1438,1438,1436,5836,5840
19 abr 202437,7637,7637,7637,7637,76-
18 abr 202437,4637,4637,4637,4637,46-
17 abr 202437,1937,1937,1937,1937,19-
16 abr 202437,3537,3537,3537,3537,35-
15 abr 202437,7437,7437,7437,7437,74-
12 abr 202437,5637,5637,5637,5637,56-
11 abr 202438,0338,0338,0337,4737,4779
10 abr 202437,5737,5737,5737,5737,57-
09 abr 202437,5937,5937,5937,5937,59-
09 abr 20240.612598 Dividendo
08 abr 202438,6638,6638,6638,6638,05-
05 abr 202438,9538,9538,9538,9538,33-
04 abr 202439,8539,9739,8539,9739,3448
03 abr 202439,4139,4139,4139,4138,79-
02 abr 202439,2839,2839,2839,2838,66-
28 mar 202438,8238,8238,8238,8238,20-
27 mar 202438,3438,3438,3438,3437,73-
26 mar 202437,7537,7537,7537,7537,15-
25 mar 202437,6237,6237,6237,6237,02-
22 mar 202437,5637,5637,5637,0936,505
21 mar 202437,2037,2037,2037,2036,61-
20 mar 202436,8236,8236,8236,8236,24-
19 mar 202436,7836,7836,7836,7836,20-
18 mar 202436,4636,4636,4636,4635,88-
15 mar 202436,5836,5836,5836,5836,00-
14 mar 202436,4636,4636,4636,4635,88-
13 mar 202436,8836,8836,8836,8836,30-
12 mar 202436,7536,7536,7536,7536,17-
11 mar 202436,7436,7436,7436,7436,15-
08 mar 202436,1336,3036,1336,3335,75122
07 mar 202436,3336,3336,3336,3335,75-
06 mar 202436,7436,7436,7436,7436,16-
05 mar 202437,1037,1937,1037,2036,61220
04 mar 202437,0237,0237,0236,8636,2815
01 mar 202437,0837,0837,0836,8936,3125
29 feb 202437,0137,0137,0137,0136,43-
28 feb 202436,8836,9936,8336,8736,28191
27 feb 202436,5136,5136,5136,5135,93-
26 feb 202436,7236,7236,7236,7236,14-
23 feb 202437,8837,8837,8837,8837,28-
22 feb 202437,7437,7437,6337,6237,0248
21 feb 202437,5637,5637,5637,5636,96-
20 feb 202437,6837,6837,6837,6837,08-
19 feb 202437,4237,4237,4237,4236,83-
16 feb 202437,7737,7737,4937,4436,84600
15 feb 202437,6837,6837,6837,6837,08-
14 feb 202437,5637,5637,5637,5336,9420
13 feb 202437,1037,1037,1037,1036,51-
12 feb 202436,6536,6536,6537,0536,4670
09 feb 202436,6936,6936,6936,6936,11-
08 feb 202436,8636,8636,8636,8636,28-
07 feb 202437,7237,7237,7237,7237,12-
06 feb 202438,2038,2038,2038,3837,78150
05 feb 202438,6738,6738,6738,6738,05-
02 feb 202439,1939,1939,1939,2738,6513
01 feb 202439,1739,3539,1739,1938,5780
31 ene 202438,9938,9938,9939,1738,55450
30 ene 202438,9138,9138,9138,9138,29-
29 ene 202439,0139,0139,0138,7738,16100
26 ene 202438,7538,7538,6438,9238,31400
25 ene 202437,8237,8237,8238,9038,2932
24 ene 2024------
23 ene 2024------
22 ene 202436,2636,2636,2636,2235,6430
19 ene 202435,8435,8435,8436,0835,51100
18 ene 202435,5835,5835,5835,5835,02-
17 ene 202435,7135,7135,7135,9035,349
16 ene 202435,3135,3135,3135,9335,3630
15 ene 202435,1735,1735,1735,1734,61-
12 ene 202435,3035,3035,3035,3034,74-
11 ene 202435,3135,3135,3135,3134,75-
10 ene 202435,4835,4835,4835,4834,92-
09 ene 202435,7835,7835,7835,7835,22-
09 ene 20240.605948 Dividendo
08 ene 202436,1736,1736,1736,4635,2934
05 ene 202436,3936,3936,3936,6035,43200
04 ene 202436,0336,0336,0336,0334,87-
03 ene 202436,0436,0436,0436,0434,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...