Mercados españoles cerrados en 4 hrs 11 min

Verizon Communications Inc. (BAC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,26+0,12 (+0,33%)
A partir del 12:05PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202436,2536,2636,1536,2636,26286
03 may 202436,6036,6036,0036,1336,137114
02 may 202436,7936,7936,4436,4736,475511
30 abr 202437,4737,5436,9437,0537,052407
29 abr 202437,1038,0836,9937,8137,814172
26 abr 202436,5137,2436,4037,2237,225116
25 abr 202436,7837,1536,4636,5636,563656
24 abr 202437,0837,6036,4736,6736,677633
23 abr 202436,6337,3136,2237,3137,3110.221
22 abr 202437,9939,4236,5136,7036,7026.225
19 abr 202437,5937,8437,4337,7637,765019
18 abr 202437,2937,4937,1337,4137,413481
17 abr 202437,5437,5437,1737,1737,171185
16 abr 202437,7037,7437,2637,4037,402303
15 abr 202437,4637,8737,1937,7637,764494
12 abr 202437,6137,7837,5337,5937,593906
11 abr 202437,8837,8837,4437,4437,442368
10 abr 202437,6537,7937,4937,4937,493526
09 abr 202437,8337,9937,3837,5137,514843
09 abr 20240.665 Dividendo
08 abr 202439,1339,1338,5438,6738,005406
05 abr 202439,2639,3838,5738,9238,258144
04 abr 202439,6939,9239,3139,6138,936545
03 abr 202439,7740,1439,3839,3838,705911
02 abr 202439,4939,6339,2039,3038,6212.497
28 mar 202438,4838,8338,4038,8338,165331
27 mar 202437,9038,5837,7638,3537,691691
26 mar 202437,5837,7637,5637,7637,113334
25 mar 202437,2537,6737,2537,6336,993411
22 mar 202437,5637,6937,0837,0836,455114
21 mar 202436,7937,2736,7037,1036,466185
20 mar 202436,7837,0736,7836,8736,243698
19 mar 202436,8736,9036,7436,7436,11836
18 mar 202436,3336,4736,2536,4735,851769
15 mar 202436,9136,9136,3736,6035,981675
14 mar 202436,8636,9036,2036,4035,771259
13 mar 202436,8137,0036,7536,9236,291614
12 mar 202436,6736,8536,6136,7236,08849
11 mar 202436,2636,7436,1036,7436,113134
08 mar 202436,2636,3336,1036,2235,602148
07 mar 202436,6536,8336,3136,3535,725182
06 mar 202437,0637,2836,6036,8136,171246
05 mar 202437,1437,5036,8637,2136,571819
04 mar 202437,2137,2136,5836,9036,272229
01 mar 202437,0737,1536,8336,9236,284808
29 feb 202437,2437,2436,8836,9636,322274
28 feb 202437,0837,0836,7936,8836,252710
27 feb 202436,6736,6736,4536,5335,903117
26 feb 202437,7537,7536,6736,6736,043528
23 feb 202437,5138,0137,5137,9037,251812
22 feb 202437,9938,0237,2637,6637,0110.921
21 feb 202437,4237,5837,2637,5836,933329
20 feb 202437,4537,7637,2537,6937,042329
19 feb 202437,4337,7837,2837,2836,63636
16 feb 202437,7237,7237,0237,4236,784678
15 feb 202437,4937,6537,3337,6336,982707
14 feb 202437,5637,7837,4837,5136,864052
13 feb 202437,3137,6637,0637,1236,485571
12 feb 202436,7937,0936,6937,0836,446422
09 feb 202436,9237,1936,6336,6336,0018.046
08 feb 202437,7637,7636,7436,9136,2813.179
07 feb 202438,4038,4037,6337,7437,105440
06 feb 202438,5438,6738,2038,3837,719560
05 feb 202439,0839,2038,6138,6237,969844
02 feb 202439,1139,3738,8139,3738,695894
01 feb 202439,3539,5138,8139,2238,549671
31 ene 202438,9039,3138,6939,1738,5010.280
30 ene 202438,6739,0338,5638,9638,2914.325
29 ene 202439,0339,2038,6238,7738,107164
26 ene 202438,9039,0838,5338,9338,2615.124
25 ene 202437,9838,7537,5338,6237,9537.011
24 ene 202438,7138,7638,1738,4737,8128.336
23 ene 202436,2238,7636,0038,5537,8956.884
22 ene 202436,1336,4335,9436,1735,559178
19 ene 202435,7236,1335,7236,0135,394023
18 ene 202435,6335,7835,3935,5734,968672
17 ene 202436,0936,2235,4735,9235,3013.638
16 ene 202435,2136,0835,2036,0635,4414.645
15 ene 202435,0835,1734,9935,1534,553690
12 ene 202434,4935,3534,4435,3034,6911.228
11 ene 202435,6735,7135,1135,2134,606669
10 ene 202435,6635,8335,3535,4934,878608
09 ene 202436,1736,2935,5035,8135,2015.395
09 ene 20240.665 Dividendo
08 ene 202436,9036,9036,0436,5035,2217.821
05 ene 202436,1536,6635,9036,5835,3022.744
04 ene 202436,0336,3335,9636,0534,7814.563
03 ene 202435,7436,4035,6736,0134,7527.031
02 ene 202434,3535,5634,1935,2434,0019.697
29 dic 202334,0334,0833,8833,9632,774729
28 dic 202333,6433,9233,5133,8532,673221
27 dic 202334,0134,0133,6033,6632,489613
22 dic 202334,0034,2433,9034,2133,005282
21 dic 202334,2834,2833,9634,1732,979689
20 dic 202334,4234,4234,1634,3833,172289
19 dic 202334,8134,8134,1734,2833,088845
18 dic 202334,0434,4534,0434,4533,246094
15 dic 202334,5035,0834,3134,4233,2129.298
14 dic 202334,1234,4233,9034,3133,1110.753
13 dic 202334,5534,6633,8733,9732,7810.967
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...