גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ורייזון קומיוניקיישנס > גרפים

עדכון אחרון 17.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ורייזון קומיוניקיישנס

Verizon Communications

מניה VZ ניו-יורק USD

שער

44.21

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	44.075	43.91	43.97	43.92	4,088,328.00
12.09.2025 17:30	44.0755	43.925	43.925	44.005	4,989,920.00
12.09.2025 18:00	44	43.8873	44	43.925	8,221,017.00
12.09.2025 18:30	43.925	43.805	43.92	43.835	13,031,955.00
12.09.2025 19:00	43.925	43.7801	43.835	43.925	17,767,224.00
12.09.2025 19:30	43.945	43.785	43.925	43.785	17,203,451.00
12.09.2025 20:00	43.8399	43.775	43.775	43.8	18,554,955.00
12.09.2025 20:30	43.965	43.8036	43.8073	43.925	23,053,162.00
12.09.2025 21:00	43.995	43.915	43.93	43.995	27,398,903.00
12.09.2025 21:30	44.075	44	44.006	44	23,370,457.00
12.09.2025 22:00	44.06	44	44.0099	44.03	20,375,668.00
12.09.2025 22:30	44.0301	43.95	44.0301	43.97	22,258,502.00
15.09.2025 16:30	44.2401	43.99	44.2401	44.105	1,683,732.00
15.09.2025 17:00	44.075	43.9	44.075	43.92	3,215,203.00
15.09.2025 17:30	44.035	43.915	43.935	44.0199	3,597,213.00
15.09.2025 18:00	43.995	43.895	43.995	43.895	5,187,958.00
15.09.2025 18:30	43.9599	43.8665	43.885	43.9416	5,990,468.00
15.09.2025 19:00	44	43.865	43.955	43.8884	10,241,305.00
15.09.2025 19:30	43.9	43.815	43.9	43.835	11,414,106.00
15.09.2025 20:00	43.85	43.795	43.835	43.81	13,217,172.00
15.09.2025 20:30	43.8367	43.775	43.815	43.835	15,436,264.00
15.09.2025 21:00	43.905	43.79	43.845	43.9042	19,706,279.00
15.09.2025 21:30	43.915	43.8326	43.885	43.875	14,074,570.00
15.09.2025 22:00	43.885	43.835	43.85	43.855	20,300,730.00
15.09.2025 22:30	43.915	43.855	43.86	43.91	23,723,058.00
16.09.2025 16:30	43.945	43.525	43.83	43.655	1,833,650.00
16.09.2025 17:00	43.655	43.48	43.655	43.485	3,937,478.00
16.09.2025 17:30	43.675	43.4215	43.505	43.635	5,384,488.00
16.09.2025 18:00	43.65	43.53	43.605	43.57	7,490,508.00
16.09.2025 18:30	43.665	43.5501	43.585	43.66	8,531,490.00
16.09.2025 19:00	43.711	43.6	43.6563	43.615	15,529,810.00
16.09.2025 19:30	43.645	43.575	43.615	43.59	18,050,107.00
16.09.2025 20:00	43.665	43.595	43.605	43.665	17,528,925.00
16.09.2025 20:30	43.6971	43.645	43.675	43.645	24,319,019.00
16.09.2025 21:00	43.6799	43.6302	43.635	43.6631	20,519,007.00
16.09.2025 21:30	43.735	43.65	43.6662	43.715	19,575,783.00
16.09.2025 22:00	43.74	43.675	43.685	43.675	23,188,095.00
16.09.2025 22:30	43.765	43.675	43.68	43.75	22,300,510.00
17.09.2025 16:30	44.225	43.87	43.885	44.2	1,588,341.00
17.09.2025 17:00	44.3451	44.165	44.215	44.335	3,543,368.00
17.09.2025 17:30	44.335	44.245	44.295	44.325	5,316,026.00
17.09.2025 18:00	44.375	44.305	44.3542	44.335	6,231,401.00
17.09.2025 18:30	44.405	44.305	44.3265	44.335	10,552,971.00
17.09.2025 19:00	44.365	44.3145	44.33	44.335	14,878,918.00
17.09.2025 19:30	44.36	44.27	44.34	44.2862	14,701,993.00
17.09.2025 20:00	44.29	44.13	44.285	44.145	13,223,208.00
17.09.2025 20:30	44.18	44.1238	44.14	44.17	17,599,815.00
17.09.2025 21:00	44.33	44.18	44.22	44.225	19,339,343.00
17.09.2025 21:30	44.265	44.155	44.2338	44.165	17,657,307.00
17.09.2025 22:00	44.23	44.155	44.195	44.185	18,681,880.00
17.09.2025 22:30	44.22	44.145	44.175	44.175	23,762,340.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.09.2024	43.97	43.33	43.96	43.94	23,060,720.00
20.09.2024	44.47	43.65	43.78	44.33	52,637,260.00
23.09.2024	44.53	43.95	44.35	44.26	18,072,640.00
24.09.2024	44.79	44.13	44.21	44.66	14,934,120.00
25.09.2024	44.88	44.42	44.80	44.55	21,662,650.00
26.09.2024	44.88	44.36	44.60	44.62	15,767,680.00
27.09.2024	45.05	44.49	44.72	44.89	15,650,360.00
30.09.2024	45.36	44.79	45.13	44.91	13,392,850.00
01.10.2024	45.24	44.66	44.96	45.21	17,374,980.00
02.10.2024	45.28	44.87	45.13	45.05	12,012,730.00
03.10.2024	44.96	44.39	44.93	44.52	12,223,690.00
04.10.2024	44.25	43.55	43.77	44.18	14,185,440.00
07.10.2024	44.13	43.77	44.08	43.84	12,872,680.00
08.10.2024	44.15	43.69	44.00	44.01	10,789,840.00
09.10.2024	44.25	43.81	44.06	44.11	12,538,160.00
10.10.2024	43.67	42.81	43.44	42.95	12,345,380.00
11.10.2024	43.24	42.80	43.15	43.00	10,654,870.00
14.10.2024	43.29	42.89	43.00	43.19	9,487,839.00
15.10.2024	43.97	43.17	43.47	43.74	15,125,470.00
16.10.2024	44.10	43.66	43.74	43.91	9,432,569.00
17.10.2024	44.00	43.53	43.88	43.85	10,233,600.00
18.10.2024	44.17	43.67	43.83	43.99	12,994,030.00
21.10.2024	44.20	43.60	44.04	43.70	18,673,040.00
22.10.2024	42.64	40.75	41.90	41.50	42,465,380.00
23.10.2024	42.90	41.76	41.86	42.86	27,064,230.00
24.10.2024	42.45	41.64	42.38	41.86	23,492,290.00
25.10.2024	42.18	41.37	41.90	41.38	19,704,040.00
28.10.2024	41.78	41.39	41.45	41.62	13,571,480.00
29.10.2024	41.68	41.29	41.31	41.33	15,065,940.00
30.10.2024	41.51	41.12	41.33	41.28	16,362,110.00
31.10.2024	42.65	41.24	41.26	42.13	31,067,050.00
04.11.2024	41.77	40.90	41.65	41.06	14,756,920.00
05.11.2024	41.27	40.83	41.01	41.26	12,263,600.00
06.11.2024	41.67	40.93	41.44	41.16	21,834,620.00
07.11.2024	41.19	40.51	41.08	40.57	23,964,570.00
11.11.2024	40.88	40.41	40.47	40.44	16,523,300.00
12.11.2024	40.60	40.07	40.50	40.40	16,800,330.00
13.11.2024	41.40	40.31	40.40	40.84	19,485,500.00
14.11.2024	41.26	40.86	41.14	40.87	13,162,850.00
15.11.2024	41.77	40.80	40.80	41.65	21,441,370.00
18.11.2024	42.58	41.67	41.67	42.25	17,370,890.00
19.11.2024	42.23	41.80	42.21	41.93	9,745,638.00
20.11.2024	42.28	41.75	42.00	42.22	14,691,510.00
21.11.2024	42.74	42.01	42.22	42.50	12,493,290.00
22.11.2024	43.33	42.33	42.60	43.16	15,299,450.00
25.11.2024	44.04	43.31	43.34	43.98	28,038,100.00
26.11.2024	44.50	43.75	43.98	44.37	17,199,720.00
27.11.2024	44.73	44.37	44.48	44.38	12,356,140.00
29.11.2024	44.52	44.05	44.38	44.34	9,021,075.00
02.12.2024	44.32	43.52	44.27	43.85	12,552,010.00
03.12.2024	44.42	43.70	43.91	43.83	15,338,600.00
04.12.2024	43.78	42.40	43.73	42.52	21,046,580.00
05.12.2024	42.87	42.52	42.59	42.55	15,904,160.00
06.12.2024	42.67	42.01	42.53	42.37	15,633,800.00
09.12.2024	43.10	42.16	42.47	42.36	15,527,940.00
10.12.2024	42.65	42.07	42.37	42.30	16,320,860.00
11.12.2024	42.46	41.89	42.19	41.99	13,768,850.00
12.12.2024	42.16	41.81	42.06	42.08	11,189,690.00
13.12.2024	42.40	41.81	42.00	42.28	13,296,210.00
16.12.2024	42.25	40.81	42.16	40.88	30,178,070.00
17.12.2024	41.12	40.51	40.66	40.78	15,113,010.00
18.12.2024	41.05	40.21	40.70	40.24	18,272,170.00
19.12.2024	40.46	39.93	40.05	39.97	17,557,070.00
20.12.2024	40.39	39.92	39.93	39.93	46,274,760.00
23.12.2024	40.13	39.83	39.93	39.94	21,080,090.00
24.12.2024	39.96	39.47	39.90	39.80	11,710,830.00
26.12.2024	40.17	39.74	39.83	39.96	12,890,090.00
27.12.2024	40.16	39.65	39.86	39.92	15,057,050.00
30.12.2024	39.84	39.40	39.80	39.60	15,596,160.00
31.12.2024	40.03	39.55	39.64	39.99	13,213,360.00
06.01.2025	40.33	39.58	40.29	39.61	27,065,020.00
07.01.2025	39.98	38.83	39.71	38.92	31,437,130.00
08.01.2025	38.99	38.44	38.91	38.94	22,348,940.00
10.01.2025	38.23	37.58	38.18	37.81	27,295,560.00
13.01.2025	38.15	37.74	37.94	38.12	19,705,320.00
14.01.2025	38.35	37.83	38.33	38.28	15,674,450.00
15.01.2025	38.59	38.07	38.30	38.18	27,793,740.00
16.01.2025	38.34	37.94	38.13	38.34	24,602,780.00
17.01.2025	38.97	38.35	38.42	38.78	23,980,700.00
21.01.2025	39.58	38.79	38.87	39.02	22,660,400.00
22.01.2025	39.34	38.59	38.88	38.95	29,219,560.00
23.01.2025	39.40	39.08	39.24	39.18	22,685,680.00
24.01.2025	40.68	39.37	40.11	39.54	36,814,950.00
27.01.2025	40.81	40.05	40.15	40.64	32,459,580.00
28.01.2025	40.81	40.35	40.60	40.40	18,150,310.00
29.01.2025	40.88	40.05	40.82	40.28	20,620,360.00
30.01.2025	40.35	39.16	40.35	39.47	26,710,900.00
31.01.2025	39.94	39.28	39.57	39.39	44,076,160.00
03.02.2025	39.94	39.15	39.31	39.83	5,060,176.00
04.02.2025	39.88	39.60	39.78	39.81	19,171,850.00
05.02.2025	40.31	39.81	40.13	39.99	9,628,131.00
06.02.2025	40.29	39.67	40.23	39.94	15,342,230.00
07.02.2025	40.11	39.57	39.96	39.88	15,604,240.00
10.02.2025	40.14	39.82	40.02	39.95	16,730,090.00
11.02.2025	40.52	39.82	39.98	40.49	15,105,750.00
12.02.2025	40.60	40.15	40.49	40.53	14,136,770.00
13.02.2025	41.07	40.42	40.61	41.05	8,870,783.00
14.02.2025	41.29	40.94	41.14	40.99	12,383,630.00
18.02.2025	41.22	40.61	40.92	41.20	16,332,250.00
19.02.2025	42.05	41.28	41.35	42.01	20,834,250.00
20.02.2025	42.53	41.88	42.00	42.49	19,743,380.00
21.02.2025	43.23	42.17	42.43	42.76	25,391,230.00
24.02.2025	43.63	42.57	42.75	43.32	27,542,000.00
25.02.2025	43.97	43.49	43.58	43.76	20,985,310.00
26.02.2025	43.65	42.76	43.54	43.18	18,613,820.00
27.02.2025	43.42	42.89	43.08	43.27	18,773,700.00
28.02.2025	43.76	42.61	43.43	43.10	25,002,030.00
03.03.2025	43.87	42.93	42.96	43.87	22,309,860.00
04.03.2025	44.48	42.82	44.00	42.83	32,014,350.00
05.03.2025	43.35	42.38	42.78	42.84	17,422,500.00
06.03.2025	44.32	42.85	43.00	44.23	22,784,990.00
07.03.2025	46.20	44.30	44.30	46.06	44,971,420.00
10.03.2025	47.35	46.06	46.06	46.49	39,812,300.00
11.03.2025	43.91	42.64	43.24	43.43	64,126,710.00
12.03.2025	42.89	41.17	42.10	42.59	49,635,820.00
13.03.2025	43.81	42.76	42.76	43.71	30,687,570.00
14.03.2025	43.76	43.01	43.16	43.57	17,425,240.00
17.03.2025	43.82	43.08	43.59	43.65	15,554,350.00
18.03.2025	44.43	43.52	43.72	44.23	16,249,450.00
19.03.2025	44.32	43.72	44.30	43.92	13,731,750.00
20.03.2025	43.96	43.38	43.96	43.75	18,099,540.00
21.03.2025	44.24	43.52	43.79	43.99	68,411,730.00
24.03.2025	44.14	43.53	43.63	43.56	18,043,580.00
25.03.2025	43.83	43.15	43.50	43.49	21,480,940.00
26.03.2025	44.33	43.57	43.71	44.18	21,683,760.00
27.03.2025	45.25	44.31	44.48	44.96	21,894,980.00
28.03.2025	45.34	44.88	45.13	44.93	18,942,550.00
31.03.2025	45.80	45.13	45.30	45.36	27,774,020.00
01.04.2025	45.60	45.12	45.49	45.38	15,705,170.00
02.04.2025	45.53	44.60	45.37	44.74	21,721,720.00
03.04.2025	46.19	45.20	45.49	45.62	30,447,020.00
04.04.2025	45.80	42.80	44.76	43.03	42,222,420.00
07.04.2025	43.33	41.25	41.53	42.58	36,113,010.00
08.04.2025	43.22	41.68	43.00	42.17	29,690,800.00
09.04.2025	43.52	40.88	41.67	42.89	47,956,360.00
10.04.2025	43.24	41.85	42.49	42.92	36,253,360.00
11.04.2025	43.90	43.10	43.85	43.73	30,020,040.00
14.04.2025	44.65	43.61	43.90	44.30	24,286,610.00
15.04.2025	44.69	44.22	44.50	44.48	21,785,080.00
16.04.2025	44.89	43.52	44.74	43.61	17,264,550.00
17.04.2025	44.48	43.58	43.76	44.04	16,467,910.00
21.04.2025	44.29	42.68	44.20	42.93	23,728,320.00
22.04.2025	43.67	41.54	41.99	43.19	37,606,050.00
23.04.2025	42.99	42.11	42.55	42.70	29,387,080.00
24.04.2025	43.13	42.47	42.71	42.81	16,560,970.00
25.04.2025	42.65	41.34	42.53	41.92	23,110,430.00
28.04.2025	42.48	41.86	42.00	42.39	16,171,030.00
29.04.2025	43.01	42.23	42.31	42.95	14,705,760.00
30.04.2025	44.21	43.37	43.55	44.06	29,514,630.00
01.05.2025	43.83	43.26	43.77	43.30	18,902,030.00
02.05.2025	43.90	43.32	43.46	43.74	15,362,830.00
05.05.2025	44.00	43.22	43.81	43.54	9,203,894.00
06.05.2025	44.31	43.43	43.57	44.15	12,094,230.00
07.05.2025	44.36	43.79	44.01	43.89	12,825,240.00
08.05.2025	44.06	43.51	43.80	43.61	14,947,180.00
09.05.2025	43.88	43.32	43.52	43.61	7,708,123.00
12.05.2025	43.21	42.30	43.04	43.00	20,142,150.00
13.05.2025	43.21	42.49	43.21	42.65	19,136,330.00
14.05.2025	42.94	42.25	42.78	42.35	20,423,100.00
15.05.2025	43.53	42.60	42.60	43.48	14,587,540.00
16.05.2025	43.99	43.36	43.49	43.99	13,282,020.00
19.05.2025	44.37	43.87	44.08	44.31	14,771,360.00
20.05.2025	44.55	44.20	44.26	44.22	12,183,810.00
21.05.2025	44.23	43.57	44.04	43.75	16,008,180.00
22.05.2025	43.84	43.07	43.75	43.13	14,915,410.00
23.05.2025	43.48	42.86	43.47	43.32	11,680,180.00
27.05.2025	43.70	43.24	43.28	43.50	12,859,540.00
28.05.2025	43.53	43.06	43.44	43.13	12,735,160.00
29.05.2025	43.39	42.97	43.15	43.33	9,941,109.00
30.05.2025	44.06	43.29	43.37	43.96	26,547,320.00
02.06.2025	44.12	43.35	43.80	44.10	11,866,980.00
03.06.2025	44.04	43.61	43.93	43.83	13,101,600.00
04.06.2025	43.93	43.24	43.91	43.24	14,341,820.00
05.06.2025	43.41	43.03	43.35	43.30	12,075,580.00
06.06.2025	43.92	43.38	43.40	43.80	10,100,880.00
09.06.2025	43.94	43.51	43.65	43.65	13,352,290.00
10.06.2025	44.35	43.56	43.65	44.13	13,702,450.00
11.06.2025	44.40	43.69	44.19	43.74	14,582,940.00
12.06.2025	43.89	42.91	43.88	43.16	22,336,330.00
13.06.2025	43.28	42.92	42.99	43.01	13,334,610.00
16.06.2025	43.10	42.33	42.96	42.50	20,426,620.00
17.06.2025	42.82	41.81	42.80	41.85	23,001,690.00
18.06.2025	41.96	41.60	41.94	41.67	18,622,240.00
20.06.2025	42.10	41.65	41.81	41.70	37,014,620.00
23.06.2025	42.39	41.72	41.81	42.36	15,894,790.00
24.06.2025	42.73	42.26	42.38	42.63	16,703,930.00
25.06.2025	42.47	41.94	42.40	42.12	15,584,800.00
26.06.2025	42.27	41.88	42.17	42.10	15,831,260.00
27.06.2025	42.45	41.98	42.15	42.31	21,384,590.00
30.06.2025	43.32	42.28	42.31	43.27	22,740,740.00
01.07.2025	43.88	43.21	43.42	43.68	19,181,320.00
02.07.2025	44.03	43.43	43.82	43.59	18,298,030.00
03.07.2025	43.77	43.42	43.74	43.55	10,301,070.00
07.07.2025	43.70	42.67	43.70	42.80	21,861,300.00
08.07.2025	43.24	42.54	42.80	43.06	16,711,480.00
09.07.2025	43.06	42.47	42.99	42.61	23,416,520.00
10.07.2025	42.18	41.60	41.87	42.03	19,316,740.00
11.07.2025	42.03	41.49	41.97	41.62	20,099,260.00
14.07.2025	41.84	41.48	41.59	41.58	15,732,990.00
15.07.2025	41.63	41.10	41.44	41.26	15,636,390.00
16.07.2025	41.45	41.16	41.27	41.25	17,866,560.00
17.07.2025	41.35	40.83	41.29	40.95	18,364,510.00
18.07.2025	41.12	40.69	40.98	40.84	20,974,050.00
21.07.2025	43.08	41.68	41.95	42.49	47,527,520.00
22.07.2025	43.49	42.55	42.74	42.96	23,326,580.00
23.07.2025	42.87	42.05	42.40	42.84	23,306,270.00
24.07.2025	43.35	42.76	42.90	43.08	20,376,080.00
25.07.2025	43.21	42.75	43.02	43.08	16,549,060.00
28.07.2025	43.02	42.24	43.02	42.36	18,229,380.00
29.07.2025	42.98	42.40	42.42	42.71	13,093,620.00
30.07.2025	42.89	42.45	42.67	42.60	13,241,870.00
31.07.2025	43.11	42.15	42.28	42.76	25,515,390.00
01.08.2025	43.47	42.62	43.29	42.88	20,821,990.00
04.08.2025	43.03	42.53	42.80	42.95	13,618,420.00
05.08.2025	43.10	42.67	42.95	42.67	13,888,840.00
06.08.2025	42.80	42.31	42.80	42.35	17,797,100.00
07.08.2025	43.03	42.17	42.50	42.95	13,231,710.00
08.08.2025	43.35	43.03	43.10	43.15	13,024,330.00
11.08.2025	43.53	42.99	43.23	43.18	12,878,220.00
12.08.2025	43.65	43.21	43.34	43.25	12,459,580.00
13.08.2025	43.83	43.00	43.20	43.71	14,300,320.00
14.08.2025	43.78	43.33	43.76	43.50	10,495,530.00
15.08.2025	44.44	43.42	43.57	44.24	21,221,980.00
18.08.2025	44.60	44.22	44.35	44.39	12,636,120.00
19.08.2025	45.06	44.47	44.51	44.94	15,652,740.00
20.08.2025	45.75	44.95	45.08	45.06	20,969,360.00
21.08.2025	45.21	44.87	44.98	45.03	11,723,200.00
22.08.2025	45.43	44.24	45.15	44.44	19,102,070.00
25.08.2025	44.48	43.96	44.44	44.23	15,729,890.00
26.08.2025	44.42	43.75	44.11	43.96	17,296,240.00
27.08.2025	44.28	43.88	44.02	44.27	12,034,170.00
28.08.2025	44.19	43.69	44.10	43.93	15,813,670.00
29.08.2025	44.29	43.92	43.97	44.23	14,786,620.00
02.09.2025	44.48	43.51	44.16	43.80	21,106,420.00
03.09.2025	43.74	42.88	43.50	43.74	21,824,540.00
04.09.2025	44.42	43.93	44.07	44.18	14,466,500.00
05.09.2025	44.47	44.02	44.10	44.38	13,393,770.00
08.09.2025	43.62	42.94	42.97	43.32	30,228,350.00
09.09.2025	43.74	43.35	43.36	43.57	14,730,840.00
10.09.2025	43.67	43.01	43.49	43.49	14,791,790.00
11.09.2025	44.15	43.51	43.61	44.14	15,462,030.00
12.09.2025	44.08	43.76	44.01	43.97	13,720,610.00
15.09.2025	44.25	43.77	44.05	43.87	12,416,850.00
16.09.2025	43.94	43.30	43.87	43.74	16,163,180.00
17.09.2025	44.41	43.85	43.87	44.21	14,374,420.00

צרו איתנו קשר *5988