Mercados españoles abiertos en 2 hrs 7 min

Verizon Communications Inc (BAC.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,65-0,70 (-1,89%)
Al cierre: 08:12AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202436,6536,6536,6536,6536,65-
30 abr 202437,3537,3537,3537,3537,35-
29 abr 202437,0337,0337,0337,0337,03-
26 abr 202436,5136,5136,5136,5136,51-
25 abr 202436,7736,7736,7736,7736,77-
24 abr 202437,1037,1037,1037,1037,10-
23 abr 202436,2136,2136,2136,2136,21-
22 abr 202438,0038,0038,0038,0038,00-
19 abr 202437,3837,3837,3837,3837,38-
18 abr 202437,2637,2637,2637,2637,26-
17 abr 202437,4437,4437,4437,4437,44-
16 abr 202437,6837,6837,6837,6837,68-
15 abr 202437,3137,3137,3137,3137,31-
12 abr 202437,4737,4737,4737,4737,47-
11 abr 202437,6737,6737,6737,6737,67-
10 abr 202437,5937,5937,5937,5937,59-
09 abr 202437,7837,7837,7837,7837,78-
09 abr 20240.665 Dividendo
08 abr 202438,8138,8138,8138,8138,14-
05 abr 202439,2039,2039,2039,2038,53-
04 abr 202439,5639,5639,5639,5638,88-
03 abr 202439,3539,3539,3539,3538,68-
02 abr 202438,8538,8538,8538,8538,18-
28 mar 202438,3038,3038,3038,3037,64-
27 mar 202437,7537,7537,7537,7537,10-
26 mar 202437,6137,6137,6137,6136,97-
25 mar 202437,1737,1737,1737,1736,53-
22 mar 202437,4037,4037,4037,4036,76-
21 mar 202436,5636,5636,5636,5635,94-
20 mar 202436,8036,8036,8036,8036,17-
19 mar 202436,6336,6336,6336,6336,01-
18 mar 202436,2736,2736,2736,2735,65-
15 mar 202436,5136,5136,5136,5135,89-
14 mar 202436,8036,8036,8036,8036,17-
13 mar 202436,6536,6536,6536,6536,02-
12 mar 202436,6936,6936,6936,6936,06-
11 mar 202436,0436,0436,0436,0435,43-
08 mar 202436,0636,0636,0636,0635,45-
07 mar 202436,5236,5236,5236,5235,89-
06 mar 202437,1337,1337,1337,1336,49-
05 mar 202436,9736,9736,9736,9736,33-
04 mar 202437,0137,0137,0137,0136,37-
01 mar 202437,0037,0037,0037,0036,37-
29 feb 202436,9736,9736,9736,9736,34-
28 feb 202436,7836,7836,7836,7836,15-
27 feb 202436,4736,4736,4736,4735,85-
26 feb 202437,5137,5137,5137,5136,87-
23 feb 202437,5437,5437,5437,5436,90-
22 feb 202437,8837,8837,8837,8837,23-
21 feb 202437,3737,3737,3737,3736,72-
20 feb 202437,5537,5537,5537,5536,91-
19 feb 202437,7037,7037,7037,7037,05-
16 feb 202437,6037,6037,6037,6036,95-
15 feb 202437,3637,3637,3637,3636,72-
14 feb 202437,3837,3837,3837,3836,74-
13 feb 202437,1037,1037,1037,1036,46-
12 feb 202436,5036,5036,5036,5035,87-
09 feb 202436,9736,9736,9736,9736,34-
08 feb 202437,3337,3337,3337,3336,69-
07 feb 202438,2138,2138,2138,2137,55-
06 feb 202438,4038,4038,4038,4037,74-
05 feb 202439,0339,0338,5838,5837,92120
02 feb 202439,0139,0138,7838,7838,1272
01 feb 202439,0039,0039,0039,0038,33-
31 ene 202438,5638,5638,5638,5637,89-
30 ene 202438,7038,7038,7038,7038,04-
29 ene 202438,9538,9538,9538,9538,28-
26 ene 202438,8038,8038,8038,8038,14-
25 ene 202437,9237,9237,9237,9237,27-
24 ene 202438,7138,7138,3738,3737,7160
23 ene 202436,2436,2436,2436,2435,61-
22 ene 202436,0336,0336,0336,0335,41-
19 ene 202435,7235,7235,7235,7235,10-
18 ene 202435,5335,5335,5335,5334,93-
17 ene 202435,9235,9235,9235,9235,30-
16 ene 202435,1035,1035,1035,1034,50-
15 ene 202434,4634,4634,4634,4633,87-
12 ene 202434,4634,4634,4634,4633,87-
11 ene 202435,5035,5035,5035,5034,89-
10 ene 202435,7035,7035,7035,7035,09-
09 ene 202436,0536,0536,0336,0335,4280
09 ene 20240.665 Dividendo
08 ene 202436,7136,7136,7136,7135,42-
05 ene 202436,1736,1736,1736,1734,91-
04 ene 202436,0236,0236,0236,0234,76-
03 ene 202435,6035,6035,6035,6034,36-
02 ene 202434,3034,3034,3034,3033,10-
29 dic 202333,8733,9033,8733,9032,72-
28 dic 202333,5633,5633,5633,5632,38-
27 dic 202333,8533,8533,8533,8532,67-
22 dic 202333,8633,8633,8633,8632,68-
21 dic 202334,1034,1034,1034,1032,91-
20 dic 202334,2234,2234,2234,2233,02-
19 dic 202334,3834,3834,3834,3833,17-
18 dic 202334,2634,2634,2634,2633,07-
15 dic 202334,4434,4434,4434,4433,23-
14 dic 202334,0034,0034,0034,0032,81-
13 dic 202334,5434,5434,5434,5433,33-
12 dic 202334,9534,9534,9534,9533,73-
11 dic 202335,4735,4735,4735,4734,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...