| czw, 12 cze 2025, 14:45 CEST, NY 8:45, Londyn 13:45, Tokio 21:45, WIG20 -1.48% | Dane historyczne: Verizon Communications Inc (VZ.US) | | 11 cze, 22:00 43.7400 -0.3900 (-0.88%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne VZ.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 10468 | 11 cze 2025 | 44.19 | 44.3999 | 43.69 | 43.74 | -0.88% | -0.3900 | 14,602,140 | | 10467 | 10 cze 2025 | 43.64 | 44.345 | 43.565 | 44.13 | +1.10% | +0.4800 | 13,724,149 | | 10466 | 9 cze 2025 | 43.65 | 43.945 | 43.51 | 43.65 | -0.34% | -0.1500 | 13,399,442 | | 10465 | 6 cze 2025 | 43.375 | 43.9208 | 43.375 | 43.8 | +1.15% | +0.5000 | 10,135,212 | | 10464 | 5 cze 2025 | 43.32 | 43.409 | 43.03 | 43.3 | +0.14% | +0.0600 | 12,101,565 | | 10463 | 4 cze 2025 | 43.91 | 43.93 | 43.24 | 43.24 | -1.35% | -0.5900 | 14,360,098 | | 10462 | 3 cze 2025 | 43.93 | 44.045 | 43.61 | 43.83 | -0.61% | -0.2700 | 13,140,917 | | 10461 | 2 cze 2025 | 43.8 | 44.12 | 43.35 | 44.1 | +0.32% | +0.1400 | 11,873,261 | | 10460 | 30 maj 2025 | 43.38 | 44.06 | 43.29 | 43.96 | +1.45% | +0.6300 | 26,569,544 | | 10459 | 29 maj 2025 | 43.15 | 43.39 | 42.975 | 43.33 | +0.46% | +0.2000 | 9,961,322 | | 10458 | 28 maj 2025 | 43.445 | 43.525 | 43.06 | 43.13 | -0.85% | -0.3700 | 12,782,972 | | 10457 | 27 maj 2025 | 43.29 | 43.7 | 43.24 | 43.5 | +0.42% | +0.1800 | 12,873,658 | | 10456 | 23 maj 2025 | 43.39 | 43.48 | 42.86 | 43.32 | +0.44% | +0.1900 | 12,393,441 | | 10455 | 22 maj 2025 | 43.69 | 43.84 | 43.07 | 43.13 | -1.42% | -0.6200 | 14,947,744 | | 10454 | 21 maj 2025 | 44.04 | 44.23 | 43.57 | 43.75 | -1.06% | -0.4700 | 16,038,554 | | 10453 | 20 maj 2025 | 44.26 | 44.55 | 44.2 | 44.22 | -0.20% | -0.0900 | 12,189,945 | | 10452 | 19 maj 2025 | 44.08 | 44.3654 | 43.865 | 44.31 | +0.73% | +0.3200 | 14,778,610 | | 10451 | 16 maj 2025 | 43.49 | 43.99 | 43.36 | 43.99 | +1.17% | +0.5100 | 13,407,654 | | 10450 | 15 maj 2025 | 42.6 | 43.525 | 42.6 | 43.48 | +2.67% | +1.1300 | 14,607,972 | | 10449 | 14 maj 2025 | 42.775 | 42.94 | 42.25 | 42.35 | -0.70% | -0.3000 | 20,447,503 | | 10448 | 13 maj 2025 | 43.205 | 43.21 | 42.485 | 42.65 | -0.81% | -0.3500 | 20,069,633 | | 10447 | 12 maj 2025 | 43.045 | 43.205 | 42.3 | 43 | -1.40% | -0.6100 | 20,160,022 | | 10446 | 9 maj 2025 | 43.6 | 43.88 | 43.32 | 43.61 | 0.00% | 0.0000 | 10,878,433 | | 10445 | 8 maj 2025 | 43.8 | 44.06 | 43.51 | 43.61 | -0.64% | -0.2800 | 14,967,407 | | 10444 | 7 maj 2025 | 44.01 | 44.36 | 43.79 | 43.89 | -0.59% | -0.2600 | 12,828,657 | | 10443 | 6 maj 2025 | 43.57 | 44.31 | 43.43 | 44.15 | +1.40% | +0.6100 | 12,131,514 | | 10442 | 5 maj 2025 | 43.81 | 44 | 43.22 | 43.54 | -0.46% | -0.2000 | 9,210,049 | | 10441 | 2 maj 2025 | 43.46 | 43.895 | 43.32 | 43.74 | +1.02% | +0.4400 | 15,366,542 | | 10440 | 1 maj 2025 | 43.77 | 43.83 | 43.26 | 43.3 | -1.72% | -0.7600 | 18,921,888 | | 10439 | 30 kwi 2025 | 43.55 | 44.21 | 43.37 | 44.06 | +2.58% | +1.1100 | 29,563,032 | | 10438 | 29 kwi 2025 | 42.26 | 43.01 | 42.23 | 42.95 | +1.32% | +0.5600 | 14,712,785 | | 10437 | 28 kwi 2025 | 42 | 42.48 | 41.86 | 42.39 | +1.15% | +0.4800 | 16,188,466 | | 10436 | 25 kwi 2025 | 42.53 | 42.65 | 41.34 | 41.91 | -2.10% | -0.9000 | 23,361,868 | | 10435 | 24 kwi 2025 | 42.75 | 43.13 | 42.475 | 42.81 | +0.26% | +0.1100 | 16,597,268 | | 10434 | 23 kwi 2025 | 42.595 | 42.9864 | 42.11 | 42.7 | -1.13% | -0.4900 | 29,402,093 | | 10433 | 22 kwi 2025 | 41.99 | 43.6736 | 41.54 | 43.19 | +0.61% | +0.2600 | 37,633,814 | | 10432 | 21 kwi 2025 | 44.18 | 44.29 | 42.68 | 42.93 | -2.52% | -1.1100 | 23,802,544 | | 10431 | 17 kwi 2025 | 43.76 | 44.48 | 43.58 | 44.04 | +0.99% | +0.4300 | 16,504,842 | | 10430 | 16 kwi 2025 | 44.75 | 44.89 | 43.52 | 43.61 | -1.96% | -0.8700 | 17,271,623 | | 10429 | 15 kwi 2025 | 44.5 | 44.685 | 44.215 | 44.48 | +0.41% | +0.1800 | 21,795,311 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych VZ.US
W polu podawania nazwy tikera wpisz "d:vz.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|