Verizon Communications Inc. (BAC.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

38.22

+0.16

(+0.41%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	38.06	38.28	37.85	38.22	38.22	45,128
05 jun 2024	38.20	38.29	38.00	38.06	38.06	2,199
04 jun 2024	37.67	37.97	37.60	37.88	37.88	2,640
03 jun 2024	37.92	38.04	37.74	37.78	37.78	2,836
31 may 2024	37.26	37.72	36.94	37.72	37.72	2,450
30 may 2024	36.20	36.56	36.18	36.56	36.56	806
29 may 2024	36.15	36.33	36.10	36.10	36.10	4,101
28 may 2024	36.62	36.84	36.24	36.24	36.24	4,914
27 may 2024	36.50	36.69	36.47	36.69	36.69	2,212
24 may 2024	36.52	36.53	36.33	36.40	36.40	2,984
23 may 2024	36.83	36.90	36.26	36.53	36.53	6,222
22 may 2024	36.56	36.89	36.44	36.84	36.84	2,026
21 may 2024	36.92	36.98	36.22	36.35	36.35	4,329
20 may 2024	36.88	37.02	36.83	37.02	37.02	1,312
17 may 2024	37.13	37.19	36.98	36.98	36.98	1,557
16 may 2024	37.31	37.38	36.85	37.03	37.03	2,980
15 may 2024	37.45	37.69	37.38	37.38	37.38	3,058
14 may 2024	37.65	37.75	37.44	37.51	37.51	3,540
13 may 2024	37.76	37.78	37.17	37.56	37.56	3,110
10 may 2024	36.87	37.15	36.87	37.15	37.15	1,642
09 may 2024	36.89	36.95	36.65	36.74	36.74	4,345
08 may 2024	36.61	36.71	36.42	36.69	36.69	1,985
07 may 2024	36.49	36.64	36.37	36.37	36.37	4,180
06 may 2024	36.25	36.42	36.10	36.38	36.38	3,655
03 may 2024	36.60	36.60	36.00	36.13	36.13	7,114
02 may 2024	36.79	36.79	36.44	36.47	36.47	5,511
30 abr 2024	37.47	37.54	36.94	37.05	37.05	2,407
29 abr 2024	37.10	38.08	36.99	37.81	37.81	4,172
26 abr 2024	36.51	37.24	36.40	37.22	37.22	5,116
25 abr 2024	36.78	37.15	36.46	36.56	36.56	3,656
24 abr 2024	37.08	37.60	36.47	36.67	36.67	7,633
23 abr 2024	36.63	37.31	36.22	37.31	37.31	10,221
22 abr 2024	37.99	39.42	36.51	36.70	36.70	26,225
19 abr 2024	37.59	37.84	37.43	37.76	37.76	5,019
18 abr 2024	37.29	37.49	37.13	37.41	37.41	3,481
17 abr 2024	37.54	37.54	37.17	37.17	37.17	1,185
16 abr 2024	37.70	37.74	37.26	37.40	37.40	2,303
15 abr 2024	37.46	37.87	37.19	37.76	37.76	4,494
12 abr 2024	37.61	37.78	37.53	37.59	37.59	3,906
11 abr 2024	37.88	37.88	37.44	37.44	37.44	2,368
10 abr 2024	37.65	37.79	37.49	37.49	37.49	3,526
09 abr 2024	37.83	37.99	37.38	37.51	37.51	4,843
09 abr 2024	0.665 Dividendo
08 abr 2024	39.13	39.13	38.54	38.67	38.00	5,406
05 abr 2024	39.26	39.38	38.57	38.92	38.25	8,144
04 abr 2024	39.69	39.92	39.31	39.61	38.93	6,545
03 abr 2024	39.77	40.14	39.38	39.38	38.70	5,911
02 abr 2024	39.49	39.63	39.20	39.30	38.62	12,497
28 mar 2024	38.48	38.83	38.40	38.83	38.16	5,331
27 mar 2024	37.90	38.58	37.76	38.35	37.69	1,691
26 mar 2024	37.58	37.76	37.56	37.76	37.11	3,334
25 mar 2024	37.25	37.67	37.25	37.63	36.99	3,411
22 mar 2024	37.56	37.69	37.08	37.08	36.45	5,114
21 mar 2024	36.79	37.27	36.70	37.10	36.46	6,185
20 mar 2024	36.78	37.07	36.78	36.87	36.24	3,698
19 mar 2024	36.87	36.90	36.74	36.74	36.11	836
18 mar 2024	36.33	36.47	36.25	36.47	35.85	1,769
15 mar 2024	36.91	36.91	36.37	36.60	35.98	1,675
14 mar 2024	36.86	36.90	36.20	36.40	35.77	1,259
13 mar 2024	36.81	37.00	36.75	36.92	36.29	1,614
12 mar 2024	36.67	36.85	36.61	36.72	36.08	849
11 mar 2024	36.26	36.74	36.10	36.74	36.11	3,134
08 mar 2024	36.26	36.33	36.10	36.22	35.60	2,148
07 mar 2024	36.65	36.83	36.31	36.35	35.72	5,182
06 mar 2024	37.06	37.28	36.60	36.81	36.17	1,246
05 mar 2024	37.14	37.50	36.86	37.21	36.57	1,819
04 mar 2024	37.21	37.21	36.58	36.90	36.27	2,229
01 mar 2024	37.07	37.15	36.83	36.92	36.28	4,808
29 feb 2024	37.24	37.24	36.88	36.96	36.32	2,274
28 feb 2024	37.08	37.08	36.79	36.88	36.25	2,710
27 feb 2024	36.67	36.67	36.45	36.53	35.90	3,117
26 feb 2024	37.75	37.75	36.67	36.67	36.04	3,528
23 feb 2024	37.51	38.01	37.51	37.90	37.25	1,812
22 feb 2024	37.99	38.02	37.26	37.66	37.01	10,921
21 feb 2024	37.42	37.58	37.26	37.58	36.93	3,329
20 feb 2024	37.45	37.76	37.25	37.69	37.04	2,329
19 feb 2024	37.43	37.78	37.28	37.28	36.63	636
16 feb 2024	37.72	37.72	37.02	37.42	36.78	4,678
15 feb 2024	37.49	37.65	37.33	37.63	36.98	2,707
14 feb 2024	37.56	37.78	37.48	37.51	36.86	4,052
13 feb 2024	37.31	37.66	37.06	37.12	36.48	5,571
12 feb 2024	36.79	37.09	36.69	37.08	36.44	6,422
09 feb 2024	36.92	37.19	36.63	36.63	36.00	18,046
08 feb 2024	37.76	37.76	36.74	36.91	36.28	13,179
07 feb 2024	38.40	38.40	37.63	37.74	37.10	5,440
06 feb 2024	38.54	38.67	38.20	38.38	37.71	9,560
05 feb 2024	39.08	39.20	38.61	38.62	37.96	9,844
02 feb 2024	39.11	39.37	38.81	39.37	38.69	5,894
01 feb 2024	39.35	39.51	38.81	39.22	38.54	9,671
31 ene 2024	38.90	39.31	38.69	39.17	38.50	10,280
30 ene 2024	38.67	39.03	38.56	38.96	38.29	14,325
29 ene 2024	39.03	39.20	38.62	38.77	38.10	7,164
26 ene 2024	38.90	39.08	38.53	38.93	38.26	15,124
25 ene 2024	37.98	38.75	37.53	38.62	37.95	37,011
24 ene 2024	38.71	38.76	38.17	38.47	37.81	28,336
23 ene 2024	36.22	38.76	36.00	38.55	37.89	56,884
22 ene 2024	36.13	36.43	35.94	36.17	35.55	9,178
19 ene 2024	35.72	36.13	35.72	36.01	35.39	4,023
18 ene 2024	35.63	35.78	35.39	35.57	34.96	8,672
17 ene 2024	36.09	36.22	35.47	35.92	35.30	13,638
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,352.96-1.07(-0.02%)

Dow Jones38,886.17+78.84(+0.20%)

Nasdaq17,173.12-14.78(-0.09%)

Russell 20002,049.44-14.43(-0.70%)

Petróleo75.69+0.14(+0.19%)

Oro2,395.70+4.80(+0.20%)

Verizon Communications Inc. (BAC.DE)

S&P 500
5,352.96
-1.07(-0.02%)

Dow Jones
38,886.17
+78.84(+0.20%)

Nasdaq
17,173.12
-14.78(-0.09%)

Russell 2000
2,049.44
-14.43(-0.70%)

Petróleo
75.69
+0.14(+0.19%)

Oro
2,395.70
+4.80(+0.20%)