Verizon Communications Inc (VZ)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
27/02/2023 |
5.863.278 |
0,36%
|
38,97
|
38,63
|
39,1401
|
38,88
|
24/02/2023 |
6.189.056 |
0,55%
|
38,21
|
38,0934
|
38,76
|
38,74
|
23/02/2023 |
6.938.281 |
-1,67%
|
39,12
|
38,525
|
39,32
|
38,625
|
22/02/2023 |
6.259.514 |
0,20%
|
39,37
|
39,025
|
39,59
|
39,28
|
21/02/2023 |
7.345.455 |
-2,54%
|
39,90
|
39,16
|
40,10
|
39,20
|
20/02/2023 |
5.806.695 |
1,00%
|
39,88
|
39,66
|
40,39
|
40,24
|
17/02/2023 |
5.806.695 |
1,00%
|
39,88
|
39,66
|
40,39
|
40,24
|
16/02/2023 |
7.974.045 |
-1,34%
|
40,09
|
39,70
|
40,21
|
39,84
|
15/02/2023 |
4.846.087 |
0,12%
|
40,20
|
40,095
|
40,40
|
40,38
|
14/02/2023 |
5.142.838 |
-0,12%
|
40,44
|
39,91
|
40,58
|
40,27
|
13/02/2023 |
6.280.784 |
0,85%
|
40,01
|
39,88
|
40,47
|
40,35
|
10/02/2023 |
6.748.945 |
0,50%
|
40,01
|
39,715
|
40,065
|
40,01
|
09/02/2023 |
6.776.144 |
-1,75%
|
40,61
|
39,75
|
40,65
|
39,81
|
08/02/2023 |
6.232.011 |
0,04%
|
40,58
|
40,1234
|
40,70
|
40,565
|
07/02/2023 |
10.385.817 |
-1,74%
|
41,19
|
40,12
|
41,21
|
40,56
|
06/02/2023 |
6.494.788 |
-0,55%
|
41,49
|
40,90
|
41,69
|
41,28
|
03/02/2023 |
7.712.520 |
-0,84%
|
41,79
|
41,14
|
41,96
|
41,48
|
02/02/2023 |
7.558.194 |
0,34%
|
41,725
|
41,20
|
41,93
|
41,83
|
01/02/2023 |
7.399.482 |
0,29%
|
42,05
|
41,125
|
42,00
|
41,69
|
31/01/2023 |
6.338.943 |
1,27%
|
41,09
|
41,01
|
41,58
|
41,57
|
30/01/2023 |
8.960.452 |
0,94%
|
40,82
|
40,45
|
41,26
|
41,02
|
27/01/2023 |
7.359.748 |
0,92%
|
40,20
|
39,77
|
40,68
|
40,64
|
26/01/2023 |
8.533.261 |
-0,15%
|
40,45
|
39,93
|
40,57
|
40,27
|
25/01/2023 |
11.357.473 |
-0,22%
|
40,525
|
39,91
|
41,09
|
40,33
|
24/01/2023 |
14.579.079 |
2,17%
|
42,49
|
38,53
|
44,73
|
40,49
|
23/01/2023 |
16.155.190 |
-0,93%
|
40,05
|
39,42
|
40,34
|
39,63
|
20/01/2023 |
9.693.281 |
-0,10%
|
40,07
|
39,46
|
40,11
|
40,02
|
19/01/2023 |
11.215.696 |
0,23%
|
39,74
|
39,48
|
40,27
|
40,06
|
18/01/2023 |
10.945.445 |
-2,15%
|
40,81
|
39,828
|
40,84
|
39,97
|
17/01/2023 |
12.146.677 |
-2,41%
|
41,90
|
40,79
|
41,92
|
40,85
|
16/01/2023 |
8.043.160 |
0,07%
|
41,68
|
41,37
|
41,915
|
41,84
|
13/01/2023 |
8.043.160 |
0,07%
|
41,68
|
41,37
|
41,915
|
41,84
|
12/01/2023 |
7.561.875 |
1,53%
|
41,30
|
41,125
|
41,95
|
41,81
|
11/01/2023 |
8.989.749 |
-1,84%
|
42,045
|
41,02
|
42,08
|
41,18
|
10/01/2023 |
7.387.873 |
1,40%
|
41,37
|
41,17
|
41,975
|
41,95
|
09/01/2023 |
9.798.438 |
-0,40%
|
41,45
|
41,3123
|
41,71
|
41,37
|
06/01/2023 |
12.287.294 |
1,06%
|
41,99
|
41,88
|
42,578
|
42,14
|
05/01/2023 |
13.229.131 |
1,39%
|
41,20
|
40,822
|
41,945
|
41,70
|
04/01/2023 |
13.890.465 |
2,52%
|
40,53
|
40,265
|
41,42
|
41,13
|
03/01/2023 |
15.485.007 |
1,83%
|
39,84
|
39,38
|
40,23
|
40,12
|
02/01/2023 |
22.674.083 |
0,17%
|
39,305
|
39,07
|
39,69
|
39,325
|
30/12/2022 |
22.674.083 |
0,17%
|
39,305
|
39,07
|
39,69
|
39,325
|
29/12/2022 |
9.429.530 |
1,16%
|
38,83
|
38,81
|
39,535
|
39,26
|
28/12/2022 |
11.933.322 |
-1,12%
|
39,32
|
38,585
|
39,61
|
38,81
|
27/12/2022 |
13.359.760 |
2,19%
|
38,48
|
38,32
|
39,397
|
39,25
|
23/12/2022 |
3.639.403 |
0,05%
|
38,32
|
37,925
|
38,48
|
38,3299
|
22/12/2022 |
12.473.435 |
0,53%
|
37,72
|
37,37
|
38,32
|
37,98
|
21/12/2022 |
13.243.536 |
2,14%
|
37,31
|
37,24
|
37,845
|
37,78
|
20/12/2022 |
12.873.576 |
0,38%
|
37,02
|
36,62
|
37,21
|
37,17
|
19/12/2022 |
14.685.361 |
-0,24%
|
37,29
|
36,575
|
37,47
|
37,03
|
16/12/2022 |
24.239.435 |
-1,72%
|
37,57
|
36,67
|
37,57
|
37,12
|
15/12/2022 |
16.856.338 |
0,85%
|
37,75
|
37,66
|
38,339
|
37,77
|
14/12/2022 |
11.123.308 |
-1,08%
|
37,89
|
37,24
|
38,08
|
37,45
|
13/12/2022 |
11.095.048 |
-0,24%
|
38,45
|
37,84
|
38,62
|
37,86
|
12/12/2022 |
10.227.673 |
1,47%
|
37,645
|
37,28
|
37,96
|
37,95
|
09/12/2022 |
11.710.754 |
0,81%
|
37,10
|
36,97
|
37,63
|
37,40
|
08/12/2022 |
10.634.442 |
-0,19%
|
37,23
|
36,8731
|
37,2326
|
37,10
|
07/12/2022 |
10.432.742 |
0,76%
|
36,75
|
36,665
|
37,31
|
37,17
|
06/12/2022 |
48.481.719 |
-0,46%
|
36,92
|
36,625
|
37,07
|
36,90
|
05/12/2022 |
56.185.454 |
-2,90%
|
37,95
|
36,90
|
38,11
|
37,07
|
02/12/2022 |
45.647.705 |
-0,39%
|
37,95
|
37,70
|
38,30
|
38,18
|
01/12/2022 |
49.290.887 |
-1,71%
|
39,06
|
37,81
|
39,18
|
38,315
|
30/11/2022 |
36.033.675 |
1,44%
|
39,20
|
38,15
|
39,06
|
38,89
|
29/11/2022 |
29.418.188 |
0,26%
|
39,20
|
37,945
|
38,40
|
38,34
|
28/11/2022 |
38.166.657 |
-1,94%
|
39,20
|
38,13
|
39,09
|
38,2623
|
25/11/2022 |
17.301.839 |
0,33%
|
39,20
|
38,97
|
39,3585
|
39,05
|
24/11/2022 |
26.141.998 |
-0,71%
|
39,20
|
38,61
|
39,19
|
38,92
|
23/11/2022 |
26.141.998 |
-0,71%
|
39,20
|
38,61
|
39,19
|
38,92
|
22/11/2022 |
37.078.406 |
1,50%
|
37,86
|
38,84
|
39,32
|
39,20
|
21/11/2022 |
36.596.324 |
0,18%
|
37,86
|
38,525
|
39,13
|
38,62
|
18/11/2022 |
27.453.911 |
1,02%
|
37,86
|
38,33
|
38,77
|
38,55
|
17/11/2022 |
35.873.017 |
0,74%
|
37,86
|
37,29
|
38,165
|
38,16
|
16/11/2022 |
36.284.663 |
0,48%
|
37,86
|
37,63
|
38,07
|
37,88
|
15/11/2022 |
44.489.417 |
-1,75%
|
37,91
|
37,46
|
38,83
|
37,64
|
14/11/2022 |
11.261.059 |
0,03%
|
37,91
|
38,31
|
38,99
|
38,31
|
11/11/2022 |
10.307.052 |
-0,62%
|
37,91
|
37,81
|
38,89
|
38,30
|
10/11/2022 |
10.191.058 |
2,37%
|
37,91
|
37,815
|
38,55
|
38,52
|
09/11/2022 |
7.146.374 |
-0,57%
|
37,91
|
37,605
|
38,1297
|
37,635
|
08/11/2022 |
8.664.735 |
1,52%
|
37,315
|
37,16
|
37,99
|
37,815
|
07/11/2022 |
8.333.580 |
-0,15%
|
37,43
|
36,98
|
37,445
|
37,185
|
04/11/2022 |
7.946.100 |
0,35%
|
37,98
|
36,80
|
37,37
|
37,27
|
03/11/2022 |
10.374.139 |
-1,56%
|
37,98
|
37,12
|
37,53
|
37,15
|
02/11/2022 |
15.297.759 |
0,80%
|
37,98
|
37,16
|
38,3449
|
37,71
|
01/11/2022 |
11.348.328 |
0,00%
|
37,98
|
37,305
|
38,09
|
37,37
|
31/10/2022 |
12.316.145 |
-1,14%
|
36,58
|
37,02
|
38,05
|
37,37
|
28/10/2022 |
13.519.921 |
4,12%
|
36,58
|
36,61
|
38,04
|
37,67
|
27/10/2022 |
9.004.452 |
-0,38%
|
36,58
|
36,135
|
36,72
|
36,29
|
26/10/2022 |
9.307.754 |
0,39%
|
36,58
|
36,20
|
36,71
|
36,43
|
25/10/2022 |
12.353.279 |
1,28%
|
36,58
|
35,80
|
36,475
|
36,43
|
24/10/2022 |
13.337.965 |
1,61%
|
36,58
|
35,57
|
36,39
|
35,97
|
21/10/2022 |
24.068.318 |
-4,64%
|
36,58
|
34,55
|
35,68
|
35,33
|
20/10/2022 |
16.399.060 |
1,18%
|
36,58
|
36,55
|
37,535
|
37,005
|
19/10/2022 |
10.650.184 |
-1,11%
|
37,75
|
36,56
|
37,37
|
36,66
|
18/10/2022 |
14.789.534 |
-0,70%
|
37,75
|
36,83
|
37,6987
|
37,07
|
17/10/2022 |
11.329.252 |
2,17%
|
35,93
|
36,59
|
37,295
|
37,18
|
14/10/2022 |
10.639.376 |
0,19%
|
35,93
|
36,34
|
36,91
|
36,47
|
13/10/2022 |
15.000.901 |
1,82%
|
35,93
|
35,105
|
36,59
|
36,40
|
12/10/2022 |
10.515.546 |
-0,72%
|
35,93
|
35,61
|
36,195
|
35,68
|
11/10/2022 |
11.956.999 |
-1,96%
|
36,55
|
35,93
|
36,68
|
35,94
|
10/10/2022 |
10.266.476 |
-0,43%
|
37,04
|
36,37
|
37,315
|
36,70
|