Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Verizon Communications Inc. logosu
VZ
Verizon Communications Inc.
23:00:02
45.37 $
0.0000 (%0.00)
Önceki Kapanış: 45.84
Düşük₺45.37
Yüksek₺46.06
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VZ: Verizon Communications Inc. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 46,4171
KAPANIŞ 46,3923

En Düşük

DÜŞÜK 34,55

En Yüksek

YÜKSEK 55,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202252,0752,5651,9852,44
04.01.202252,6453,7152,5553,47
05.01.202253,8454,6453,5154,02
06.01.202254,4854,5553,6653,76
07.01.202253,2654,3653,2654,24
10.01.202254,4954,8353,8153,87
11.01.202253,9254,0853,1653,59
12.01.202253,3953,6653,0953,45
13.01.202253,5254,0353,1853,52
14.01.202253,5953,753,0853,28
18.01.202253,153,5752,5853,43
19.01.202253,4753,6852,8753,5
20.01.202253,4953,9453,0853,4
21.01.202253,7353,953,0753,16
24.01.202253,1153,7152,252,96
25.01.202253,1353,8552,2652,9
26.01.202252,6252,8650,8151,02
27.01.202250,9152,0750,8151,19
28.01.202251,4452,9351,1952,9
31.01.202252,5253,3252,2153,23
01.02.202253,453,652,2153,2
02.02.202253,5654,2853,353,8
03.02.20225454,5753,753,79
04.02.202253,5253,8353,2353,31
07.02.202253,2353,3652,5153
08.02.202253,0153,1752,5852,82
09.02.202253,1553,6652,8853,5
10.02.202253,3453,5452,953,04
11.02.202252,9553,4652,753,32
14.02.202253,2553,4552,553,27
15.02.202253,353,5953,1553,36
16.02.202253,1953,853,0953,4
17.02.202253,153,5952,7853,58
18.02.202253,5653,9653,2853,83
22.02.20225454,0353,5953,9
23.02.202253,953,9353,2453,41
24.02.202252,9753,1651,7152,59
25.02.202253,0854,5453,0854,12
28.02.202253,854,153,453,67
01.03.202253,554,1953,2653,61
02.03.202253,6754,4153,5354,14
03.03.202254,3855,1554,1854,66
04.03.202254,4355,3954,2655,11
07.03.202254,7555,2454,554,68
08.03.202254,9655,3453,1953,25
09.03.202253,7253,8153,0153,08
10.03.20225353,3452,7853,23
11.03.202253,3653,5853,0153,04
14.03.202253,4353,6752,4452,5
15.03.202252,695352,2152,76
16.03.202252,875351,9552,49
17.03.202252,4852,545252,36
18.03.202252,1252,2950,850,8
21.03.202251,3751,8150,9751,1
22.03.202251,1951,4650,9551
23.03.202251,0551,4650,9650,97
24.03.202251,0451,1950,9351
25.03.202251,0651,4650,9751,28
28.03.202251,3651,3950,9551,17
29.03.202251,3251,3450,9651,25
30.03.202251,2251,6351,0851,61
31.03.202251,6651,7550,9350,94
01.04.202251,0252,1950,8252,12
04.04.202252,0252,551,6452,46
05.04.202252,252,952,1352,78
06.04.202252,8153,4352,5753,2
07.04.202252,4552,9852,0452,67
08.04.202252,7353,6852,553,53
11.04.202253,8754,753,7153,9
12.04.202253,8754,0553,4253,67
13.04.202253,5954,3753,5954,14
14.04.20225454,1953,7853,83
18.04.202253,7654,2853,2253,39
19.04.202253,5853,9153,4653,75
20.04.202253,7654,4953,754,41
21.04.202254,6155,5154,4755,01
22.04.202253,4453,5451,4651,91
25.04.202251,3451,4449,5450,28
26.04.202250,2650,6549,3749,41
27.04.202249,5149,5148,4248,46
28.04.202248,6949,1748,348,4
29.04.202248,1648,246,1746,3
02.05.202246,5147,0645,5546,23
03.05.202246,3947,4146,0647,17
04.05.202247,2448,424748,37
05.05.202248,0348,3347,4147,84
06.05.202247,648,4447,5248,27
09.05.202248,1348,8647,7548,62
10.05.202248,949,4447,7748,13
11.05.202248,1848,5247,6247,88
12.05.202247,8148,1847,4148,06
13.05.202248,2548,4547,6148,18
16.05.202247,9849,247,7649,04
17.05.202248,9549,2148,5348,94
18.05.202248,9549,4648,6348,89
19.05.202248,4649,1848,1349,1
20.05.202249,0449,648,9249,53
23.05.202249,7950,2749,549,67
24.05.202249,6950,8248,8650,68
25.05.202250,551,2750,3951,24
26.05.202251,3151,6150,9150,99
27.05.202250,7551,4350,5351,4
31.05.202251,2651,5650,8551,29
01.06.202251,4451,6351,0551,4
02.06.202251,5551,5950,3951,29
03.06.202250,9451,2550,6950,81
06.06.202250,9351,3550,7251,24
07.06.202251,1551,750,9351,65
08.06.202251,7351,9651,4451,55
09.06.202251,6251,7750,9250,94
10.06.202250,6551,450,4750,82
13.06.202250,6250,7949,449,59
14.06.202249,5949,8448,949,16
15.06.202249,2349,8348,649,15
16.06.202248,5248,9748,0148,84
17.06.202248,6149,4948,5349,03
21.06.202249,3150,9149,2250,65
22.06.202250,2651,1750,2150,79
23.06.202251,0352,1851,0352,09
24.06.202252,0352,1550,5750,96
27.06.202251,2951,4950,6550,96
28.06.202251,0751,350,4350,46
29.06.202250,485150,3250,94
30.06.202250,6751,2250,4650,75
01.07.202250,9651,7750,5851,64
05.07.202251,4251,4650,4851,42
06.07.202251,4251,8951,1351,51
07.07.202250,9651,0650,3650,71
08.07.202250,5250,9250,4150,49
11.07.202250,3750,7450,2650,5
12.07.202250,6551,3650,2850,78
13.07.202250,4451,0950,250,51
14.07.202249,9250,5649,7350,49
15.07.20225151,0450,3551,02
18.07.202251,0651,1750,1750,28
19.07.202250,4850,5650,2450,45
20.07.202250,4750,5549,0149,07
21.07.202247,6347,8846,6847,66
22.07.202245,9546,1843,7744,45
25.07.202244,3844,844,0544,76
26.07.202244,545,1744,2744,92
27.07.202244,8145,0944,4544,91
28.07.202244,8445,7244,7545,55
29.07.202245,7146,545,5846,19
01.08.202246,2946,545,9246,26
02.08.202246,2546,4345,3145,34
03.08.202245,4645,6145,1845,33
04.08.202245,2245,2244,3644,43
05.08.202244,4844,9844,3644,95
08.08.202244,9545,0144,3544,54
09.08.202244,6144,8544,3944,68
10.08.202245,0145,0644,6544,84
11.08.202244,9645,2644,7444,78
12.08.202244,9545,2644,8145,15
15.08.202245,0345,6444,9445,56
16.08.202245,546,0545,3845,8
17.08.202245,4345,7245,2645,34
18.08.202244,4244,5343,9144,19
19.08.202244,144,4943,9644,42
22.08.202244,444,4744,0944,17
23.08.20224444,1343,4243,47
24.08.202243,5543,6343,2243,55
25.08.202243,6543,8243,4243,74
26.08.202243,5943,743,2443,25
29.08.202243,0243,5743,0243,33
30.08.202243,3843,3842,542,53
31.08.202242,4742,5941,7641,81
01.09.202241,6442,0541,6441,81
02.09.20224242,2141,1541,3
06.09.202241,3541,6941,0941,1
07.09.202241,1441,654141,08
08.09.20224141,7240,7141,32
09.09.202241,6842,3241,4742,24
12.09.202242,5942,8542,4142,76
13.09.202242,442,6141,5741,75
14.09.202241,7541,9340,9841,28
15.09.202241,0341,2740,7141,03
16.09.202240,9841,5440,6641,25
19.09.202241,0641,2540,6941,24
20.09.202240,9940,9940,4740,59
21.09.202240,6940,939,4739,48
22.09.202239,4740,439,2639,93
23.09.202239,5639,8739,1139,52
26.09.202239,2339,3838,6338,93
27.09.202239,239,738,7838,89
28.09.202239,0639,5139,0139,39
29.09.202239,1139,238,4538,64
30.09.202238,5438,7937,9537,97
03.10.202238,539,3738,3939,16
04.10.202239,539,8539,2539,81
05.10.202239,3439,6238,8739,4
06.10.202239,4739,6637,7737,84
07.10.202237,6337,736,8136,85
10.10.202237,1337,3236,3736,62
11.10.202236,5636,6935,9335,94
12.10.202235,936,235,635,68
13.10.202235,1236,5935,0436,4
14.10.202236,836,9136,3436,38
17.10.202236,7237,336,5937,18
18.10.202237,6737,736,8337,07
19.10.202236,5737,3736,5636,57
20.10.202236,5737,5336,5537
21.10.202235,5235,734,5535,35
24.10.202235,6636,3935,5735,97
25.10.202235,9136,4835,836,43
26.10.202236,3836,7136,236,43
27.10.202236,6936,7236,1336,18
28.10.202236,838,0436,5737,67
31.10.202237,5137,5437,0237,37
01.11.202237,9838,0937,337,37
02.11.202237,2538,3537,1637,71
03.11.202237,3637,5437,1237,15
04.11.202237,3537,3736,837,24
07.11.202237,3237,4536,9837,19
08.11.202237,237,9937,1637,87
09.11.202237,9238,1337,5937,62
10.11.202238,338,5537,8238,52
11.11.202238,5538,6937,8138,3
14.11.202238,4538,9938,338,31
15.11.202238,4938,8337,4637,7
16.11.202237,6638,0737,6337,88
17.11.202237,5538,1837,2938,16
18.11.202238,2938,7738,2938,55
21.11.202238,639,1338,5238,62
22.11.202238,8439,3238,8439,2
23.11.202239,0339,238,6138,92
25.11.202239,139,3638,9739,02
28.11.202239,0139,0938,1338,24
29.11.202238,0238,3737,9538,34
30.11.202238,2139,1438,1538,98
01.12.202239,1839,2337,8138,33
02.12.202237,9338,337,738,18
05.12.202237,9838,1136,937,07
06.12.202236,9937,0736,6336,89
07.12.202236,7437,3136,6737,17
08.12.202237,1137,2436,8737,1
09.12.202237,2137,6336,9637,4
12.12.202237,6937,9637,2837,95
13.12.202238,3938,6237,8437,86
14.12.202237,8738,0937,2437,45
15.12.202237,7538,3437,6637,77
16.12.202237,5137,5736,6737,12
19.12.202237,3337,4736,5837,03
20.12.202236,9937,2136,6236,99
21.12.202237,2737,8537,2437,78
22.12.202237,6838,3237,3738,31
23.12.202238,3138,5437,9238,41
27.12.202238,4939,438,3239,25
28.12.202239,1939,6638,5938,81
29.12.202238,939,5338,8139,26
30.12.202239,3139,6939,0739,4