Verizon Communications Inc【1VZ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Verizon Communications Inc (1VZ)

39.73

0.00

( 0.00% )

업데이트: 17:43:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.83	2.13367609254	38.9	40.635	38.9	294	39.26996264	DE
4	2.08	5.52456839309	37.65	40.635	37.605	249	38.58421722	DE
12	-2.62	-6.186540732	42.35	42.35	36.82	187	38.73410963	DE
26	2.83	7.66937669377	36.9	42.35	36.65	174	39.22343907	DE
52	2.225	5.93254232769	37.505	42.35	35.8	175	38.48484714	DE
156	4.38	12.3903818953	35.35	42.35	33.9	189	38.17663486	DE
260	4.38	12.3903818953	35.35	42.35	33.9	189	38.17663486	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739984100	39.73	0.43	1.11	39.73	39.73	39.73	200
1739897700	39.295	-0.16	-0.39	39.575	39.575	39.095	359
1739811300	39.45	0.38	0.96	40.635	40.635	39.45	59
1739552100	39.075	-0.07	-0.18	39.075	39.075	39.075	70
1739465700	39.145	0.32	0.81	38.9	39.145	38.9	784
1739379300	38.83	0.13	0.35	38.83	38.83	38.83	258
1739292900	38.695	0.04	0.09	38.91	38.91	38.695	194
1739206500	38.66	0.16	0.42	38.665	38.665	38.66	445
1738947300	38.5	0	0.00	38.5	38.5	38.5	0
1738860900	38.5	0	0.00	38.5	38.5	38.5	0
1738774500	38.5	-0.25	-0.65	38.5	38.5	38.5	26
1738688100	38.75	0.56	1.48	38.815	38.815	38.75	150
1738601700	38.185	0.08	0.20	38.185	38.185	38.185	17
1738342500	38.11	0.31	0.82	38.065	38.11	38.065	120
1738256100	37.8	-1.35	-3.44	38.885	38.965	37.8	404
1738169700	39.145	0.32	0.81	38.84	39.145	38.83	193
1738083300	38.83	0.6	1.58	38.83	38.83	38.83	4
1737996900	38.225	0.5	1.33	38.085	38.385	38.085	320
1737737700	37.725	0.08	0.20	37.61	37.725	37.605	781
1737651300	37.65	-0.07	-0.19	37.65	37.65	37.65	100
1737564900	37.72	0	0.00	37.72	37.72	37.72	0
1737478500	37.72	-0.14	-0.36	37.52	37.72	37.52	50
1737392100	37.855	0.2	0.52	37.865	37.865	37.855	45
1737132900	37.66	0.65	1.77	37.22	37.825	37.22	181
1737046500	37.005	0	0.00	37.005	37.005	37.005	0
1736960100	37.005	0	0.00	37.005	37.005	37.005	0
1736873700	37.005	-0.32	-0.86	37.1	37.1	37.005	113
1736787300	37.325	0.51	1.37	37.335	37.395	37.325	228
1736528100	36.82	-1.2	-3.14	37	37	36.82	66
1736441700	38.015	0	0.00	38.015	38.015	38.015	0
1736355300	38.015	-0.22	-0.58	37.93	38.015	37.93	89
1736268900	38.235	-0.14	-0.36	37.73	38.235	37.73	250
1736182500	38.375	-0.47	-1.21	39.13	39.13	38.375	21
1735923300	38.845	0	0.00	38.845	38.845	38.845	0
1735836900	38.845	0.7	1.82	39.045	39.045	38.845	30
1735577700	38.15	0.09	0.22	38.415	38.415	38.15	109
1735318500	38.065	-0.37	-0.95	38.5	38.5	38.065	685
1734972900	38.43	0	0.00	38.43	38.43	38.43	0
1734713700	38.43	-0.46	-1.17	38.43	38.43	38.43	64
1734627300	38.885	0	0.00	38.885	38.885	38.885	0
1734540900	38.885	0	0.00	38.885	38.885	38.885	0
1734454500	38.885	-1.33	-3.30	38.885	38.885	38.885	38
1734368100	40.21	0.02	0.06	40.21	40.21	40.21	85
1734108900	40.185	0	0.00	40.185	40.185	40.185	0
1734022500	40.185	-0.28	-0.69	40.185	40.185	40.185	10
1733936100	40.465	0	0.00	40.465	40.465	40.465	0
1733849700	40.465	0.18	0.45	40.475	40.475	40.465	150
1733763300	40.285	0.18	0.45	40.285	40.285	40.285	30
1733504100	40.105	-0.25	-0.62	40.445	40.445	40.105	34
1733417700	40.355	-1.51	-3.60	40.355	40.355	40.355	30
1733331300	41.86	0	0.00	41.86	41.86	41.86	0
1733244900	41.86	-0.14	-0.32	41.66	41.86	41.525	545
1733158500	41.995	0.27	0.64	41.995	41.995	41.995	10
1732899300	41.73	-0.62	-1.46	41.845	41.845	41.73	103
1732812900	42.35	0.26	0.62	42.35	42.35	42.35	100
1732726500	42.09	0.36	0.86	42.11	42.11	42.09	28
1732640100	41.73	0.04	0.10	41.73	41.73	41.73	25
1732553700	41.69	0.39	0.94	41.69	41.69	41.69	225
1732294500	41.3	1.1	2.72	40.76	41.3	40.56	530
1732208100	40.205	0.65	1.64	40.205	40.205	40.205	4
1732121700	39.555	-0.14	-0.35	39.555	39.555	39.555	4

Verizon Communications

BlackRock Institutional ...

Invesco Wind Energy UCIT...

Agric Dev Bk 26

BNP Paribas Issuance

US Liquids (CE)

BNP Paribas Issuance

Val D Or Mining (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관