גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 09.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ורייזון קומיוניקיישנס

Verizon Communications

מניה VZ ניו-יורק USD--

שער

--

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
16:30					0.00
16:40	42.945	42.945	42.945	42.945	0.00
16:50	42.705	42.705	42.705	42.705	2,095,288.00
17:00	43.015	43.015	43.015	43.015	1,680,466.00
17:10	42.715	42.715	42.715	42.715	1,325,921.00
17:20	43.195	43.195	43.195	43.195	1,509,990.00
17:30	43.165	43.165	43.165	43.165	933,690.00
17:40	42.9166	42.9166	42.9166	42.9166	761,550.00
17:50	43.065	43.065	43.065	43.065	796,710.00
18:00	42.865	42.865	42.865	42.865	713,740.00
18:10	42.5035	42.5035	42.5035	42.5035	932,090.00
18:20	42.32	42.32	42.32	42.32	1,396,400.00
18:30	42.125	42.125	42.125	42.125	1,125,540.00
18:40	41.39	41.39	41.39	41.39	2,247,790.00
18:50	41.14	41.14	41.14	41.14	3,422,520.00
19:00	41.135	41.135	41.135	41.135	2,173,700.00
19:10	41.1715	41.1715	41.1715	41.1715	1,677,350.00
19:20	41.33	41.33	41.33	41.33	763,360.00
19:30	41.4356	41.4356	41.4356	41.4356	713,020.00
19:40	41.25	41.25	41.25	41.25	658,480.00
19:50	41.245	41.245	41.245	41.245	720,490.00
20:00	41.145	41.145	41.145	41.145	656,820.00
20:10	41.28	41.28	41.28	41.28	530,940.00
20:20	41.29	41.29	41.29	41.29	735,220.00
20:30	41.1782	41.1782	41.1782	41.1782	555,990.00
20:40	41.265	41.265	41.265	41.265	653,370.00
20:50	41.13	41.13	41.13	41.13	663,160.00
21:00	41.215	41.215	41.215	41.215	796,290.00
21:10	41.2886	41.2886	41.2886	41.2886	446,190.00
21:20	41.495	41.495	41.495	41.495	1,075,500.00
21:30	41.295	41.295	41.295	41.295	887,650.00
21:40	41.2915	41.2915	41.2915	41.2915	623,140.00
21:50	41.395	41.395	41.395	41.395	637,310.00
22:00	41.515	41.515	41.515	41.515	683,490.00
22:10	41.525	41.525	41.525	41.525	648,480.00
22:20	41.525	41.525	41.525	41.525	609,080.00
22:30	41.6185	41.6185	41.6185	41.6185	805,390.00
22:40	41.67	41.67	41.67	41.67	984,660.00
22:50	41.7315	41.7315	41.7315	41.7315	1,216,530.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.10.2026 17:00	46.245	46.03	46.155	46.18	4,573,845.00
02.10.2026 17:30	46.18	46.07	46.155	46.075	7,381,664.00
02.10.2026 18:00	46.105	45.855	46.085	45.875	6,097,429.00
02.10.2026 18:30	45.975	45.875	45.88	45.9212	7,607,666.00
02.10.2026 19:00	45.995	45.915	45.94	45.96	9,249,944.00
02.10.2026 19:30	46.005	45.8961	45.9599	45.935	15,339,558.00
02.10.2026 20:00	46.035	45.935	45.945	46.02	22,244,856.00
02.10.2026 20:30	46.04	45.9	46.025	45.9038	24,245,204.00
02.10.2026 21:00	45.965	45.79	45.905	45.8499	19,978,731.00
02.10.2026 21:30	46.03	45.845	45.845	46.015	26,086,097.00
02.10.2026 22:00	46.0299	45.9443	46.015	45.95	29,280,695.00
02.10.2026 22:30	45.98	45.8	45.945	45.93	30,334,133.00
05.10.2026 16:30	45.92	45.48	45.92	45.63	1,369,065.00
05.10.2026 17:00	45.83	45.665	45.665	45.71	3,673,295.00
05.10.2026 17:30	45.825	45.635	45.695	45.7677	5,660,855.00
05.10.2026 18:00	45.73	45.51	45.73	45.675	8,639,896.00
05.10.2026 18:30	45.735	45.65	45.67	45.7119	13,197,262.00
05.10.2026 19:00	45.745	45.67	45.725	45.695	13,435,594.00
05.10.2026 19:30	45.77	45.685	45.705	45.77	14,734,876.00
05.10.2026 20:00	45.835	45.74	45.74	45.765	16,987,726.00
05.10.2026 20:30	45.745	45.52	45.745	45.565	20,215,535.00
05.10.2026 21:00	45.615	45.53	45.58	45.59	16,610,717.00
05.10.2026 21:30	45.685	45.555	45.575	45.6601	16,355,851.00
05.10.2026 22:00	45.675	45.61	45.655	45.615	17,655,962.00
05.10.2026 22:30	45.795	45.565	45.615	45.795	21,006,886.00
06.10.2026 16:30	45.97	45.3	45.97	45.38	1,583,518.00
06.10.2026 17:00	45.6099	45.41	45.42	45.555	5,090,123.00
06.10.2026 17:30	45.635	45.335	45.575	45.375	8,911,517.00
06.10.2026 18:00	45.525	45.335	45.4301	45.49	14,454,549.00
06.10.2026 18:30	45.525	45.405	45.48	45.515	15,750,127.00
06.10.2026 19:00	45.565	45.455	45.515	45.545	16,710,604.00
06.10.2026 19:30	45.545	45.41	45.545	45.41	21,405,317.00
06.10.2026 20:00	45.43	45.29	45.385	45.365	15,608,121.00
06.10.2026 20:30	45.52	45.34	45.355	45.52	18,662,746.00
06.10.2026 21:00	45.615	45.52	45.52	45.585	19,974,787.00
06.10.2026 21:30	45.7657	45.585	45.585	45.705	20,775,468.00
06.10.2026 22:00	45.755	45.645	45.715	45.68	33,870,157.00
06.10.2026 22:30	45.925	45.695	45.695	45.925	37,292,492.00
07.10.2026 16:30	46.52	46.085	46.135	46.295	1,357,422.00
07.10.2026 17:00	46.565	46.325	46.325	46.3694	4,712,337.00
07.10.2026 17:30	46.465	46.255	46.375	46.305	5,922,244.00
07.10.2026 18:00	46.405	46.05	46.305	46.135	6,484,360.00
07.10.2026 18:30	46.305	46.155	46.16	46.305	7,872,038.00
07.10.2026 19:00	46.3058	46.125	46.295	46.24	8,474,834.00
07.10.2026 19:30	46.255	46.135	46.23	46.145	14,103,178.00
07.10.2026 20:00	46.155	46.055	46.135	46.0651	14,870,858.00
07.10.2026 20:30	46.075	45.965	46.065	45.9951	19,112,682.00
07.10.2026 21:00	46.0251	45.96	46.01	45.985	13,229,766.00
07.10.2026 21:30	46.015	45.9402	45.975	45.995	14,081,467.00
07.10.2026 22:00	46.0997	45.98	45.99	45.9816	22,819,235.00
07.10.2026 22:30	46.045	45.755	45.985	45.775	26,407,274.00
08.10.2026 16:30	46.1864	45.915	46.03	45.95	1,569,924.00
08.10.2026 17:00	46.0229	45.715	45.96	45.745	4,437,493.00
08.10.2026 17:30	45.905	45.755	45.755	45.905	7,495,384.00
08.10.2026 18:00	45.915	45.76	45.915	45.795	10,805,392.00
08.10.2026 18:30	45.925	45.795	45.7982	45.875	12,332,677.00
08.10.2026 19:00	45.905	45.82	45.865	45.83	14,031,048.00
08.10.2026 19:30	46.175	45.8	45.825	46.165	17,791,030.00
08.10.2026 20:00	46.29	46.155	46.155	46.27	18,427,838.00
08.10.2026 20:30	46.45	46.2601	46.2734	46.4	23,368,981.00
08.10.2026 21:00	46.545	46.305	46.375	46.32	20,969,670.00
08.10.2026 21:30	46.475	46.26	46.26	46.47	17,523,665.00
08.10.2026 22:00	46.485	46.41	46.45	46.435	23,012,616.00
08.10.2026 22:30	46.485	46.335	46.445	46.35	31,723,372.00
09.10.2026 16:30	43.26	42.5983	42.875	43.26	26,979,927.00
09.10.2026 17:00	43.365	42.61	43.165	42.99	51,797,168.00
09.10.2026 17:30	43.135	42.69	43.01	42.69	57,240,685.00
09.10.2026 18:00	42.695	41.89	42.651	41.945	70,570,691.00
09.10.2026 18:30	41.905	40.815	41.905	41.175	100,101,612.00
09.10.2026 19:00	41.485	41.095	41.155	41.245	129,355,642.00
09.10.2026 19:30	41.365	41.095	41.3385	41.155	163,178,240.00
09.10.2026 20:00	41.435	41.135	41.26	41.435	95,556,539.00
09.10.2026 20:30	41.42	41.085	41.41	41.195	140,427,542.00
09.10.2026 21:00	41.5677	41.1899	41.1899	41.265	150,029,240.00
09.10.2026 21:30	41.585	41.255	41.2751	41.554	148,032,197.00
09.10.2026 22:00	41.755	41.485	41.5565	41.755	173,091,743.00
09.10.2026 22:30	41.855	41.525	41.75	41.705	159,321,429.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.10.2025	40.15	39.40	39.72	39.74	14,813,440.00
14.10.2025	40.58	39.76	39.79	40.57	11,588,800.00
15.10.2025	40.56	40.25	40.43	40.38	9,150,599.00
16.10.2025	40.57	40.18	40.46	40.37	8,617,734.00
17.10.2025	40.65	40.21	40.52	40.55	9,010,645.00
20.10.2025	40.87	40.35	40.72	40.81	17,480,250.00
21.10.2025	40.78	40.13	40.59	40.30	16,573,640.00
22.10.2025	40.21	38.92	39.50	39.82	15,145,730.00
23.10.2025	39.86	38.39	39.82	38.40	26,261,840.00
24.10.2025	38.92	38.54	38.56	38.84	14,253,150.00
27.10.2025	39.28	38.76	38.81	39.22	14,408,140.00
28.10.2025	39.52	38.95	39.15	39.32	13,883,610.00
29.10.2025	41.32	39.67	40.95	40.22	25,961,280.00
30.10.2025	40.19	38.77	40.16	38.94	28,841,490.00
31.10.2025	39.96	38.78	39.04	39.74	27,366,070.00
03.11.2025	39.60	38.83	39.52	39.48	22,164,480.00
04.11.2025	39.67	39.17	39.57	39.33	19,014,710.00
05.11.2025	39.77	39.26	39.33	39.72	11,363,740.00
06.11.2025	39.89	39.38	39.62	39.84	16,935,500.00
07.11.2025	40.32	39.66	39.96	40.04	15,427,380.00
10.11.2025	40.15	39.57	39.85	39.85	12,813,750.00
11.11.2025	40.78	40.04	40.10	40.73	13,738,400.00
12.11.2025	40.96	40.74	40.80	40.81	9,195,165.00
13.11.2025	41.72	40.74	40.78	41.11	15,565,400.00
14.11.2025	41.41	40.65	41.33	41.07	16,340,200.00
17.11.2025	41.28	40.88	41.09	41.03	11,332,100.00
18.11.2025	41.50	40.99	41.04	41.49	12,056,940.00
19.11.2025	41.61	40.94	41.49	41.19	11,123,000.00
20.11.2025	41.44	40.65	41.13	40.77	14,864,210.00
21.11.2025	41.61	40.42	40.58	41.25	13,257,550.00
24.11.2025	41.46	40.15	41.36	40.22	20,364,440.00
25.11.2025	40.80	40.41	40.60	40.61	12,538,840.00
26.11.2025	40.97	40.56	40.59	40.86	7,797,524.00
28.11.2025	41.13	40.71	40.85	41.11	4,082,162.00
01.12.2025	41.09	40.68	41.09	40.77	8,576,414.00
02.12.2025	40.75	40.36	40.73	40.62	11,293,260.00
03.12.2025	41.32	40.65	40.75	40.70	9,796,482.00
04.12.2025	41.35	40.67	40.75	41.28	14,495,990.00
05.12.2025	42.06	41.24	41.28	41.69	13,604,830.00
08.12.2025	41.75	40.92	41.69	41.31	12,340,350.00
09.12.2025	41.48	40.11	41.29	40.16	16,408,490.00
10.12.2025	40.26	39.68	40.17	39.93	19,341,020.00
11.12.2025	40.55	39.97	40.00	40.22	10,903,210.00
12.12.2025	40.98	40.10	40.19	40.89	10,616,630.00
15.12.2025	41.31	40.82	40.90	40.83	12,962,730.00
16.12.2025	41.00	40.65	40.99	40.75	11,291,090.00
17.12.2025	40.90	40.47	40.70	40.88	11,151,680.00
18.12.2025	40.91	40.39	40.78	40.41	9,668,315.00
19.12.2025	40.24	39.81	40.14	39.82	19,276,260.00
22.12.2025	40.06	39.66	39.71	39.96	10,862,630.00
23.12.2025	40.20	39.87	39.98	39.92	10,749,570.00
24.12.2025	40.33	39.90	39.91	40.30	4,103,818.00
26.12.2025	40.53	40.27	40.29	40.50	5,717,360.00
29.12.2025	40.70	40.38	40.49	40.50	9,615,080.00
30.12.2025	40.77	40.42	40.47	40.73	7,717,082.00
31.12.2025	40.96	40.67	40.68	40.75	8,708,396.00
02.01.2026	40.90	40.30	40.77	40.47	13,863,850.00
05.01.2026	40.51	39.83	40.40	40.24	23,493,380.00
06.01.2026	40.46	39.99	40.33	40.30	15,497,430.00
07.01.2026	40.80	39.99	40.58	40.11	13,488,590.00
08.01.2026	40.72	40.06	40.17	40.56	13,244,090.00
09.01.2026	40.76	40.29	40.58	40.46	15,661,640.00
12.01.2026	40.06	39.51	39.83	39.84	16,020,640.00
13.01.2026	39.92	38.80	39.85	39.01	19,652,570.00
14.01.2026	39.85	39.11	39.13	39.83	12,985,770.00
15.01.2026	39.86	39.24	39.80	39.37	14,717,200.00
16.01.2026	39.35	38.90	39.31	38.93	18,619,010.00
20.01.2026	39.22	38.68	38.93	39.10	16,514,630.00
21.01.2026	39.32	38.96	39.15	39.25	10,653,830.00
22.01.2026	39.69	39.25	39.30	39.49	9,997,649.00
23.01.2026	39.56	39.06	39.43	39.53	11,071,210.00
26.01.2026	39.80	39.53	39.70	39.64	10,766,590.00
27.01.2026	39.68	39.19	39.66	39.32	13,513,920.00
28.01.2026	39.86	39.36	39.47	39.42	11,831,500.00
29.01.2026	40.29	39.48	39.58	39.81	20,973,890.00
30.01.2026	44.63	41.38	42.05	44.52	60,776,720.00
02.02.2026	45.48	43.88	44.72	44.68	28,205,880.00
03.02.2026	46.76	44.50	44.65	46.22	27,511,890.00
04.02.2026	47.55	46.17	46.78	47.01	22,828,110.00
05.02.2026	47.58	46.65	47.14	47.06	19,868,540.00
06.02.2026	47.25	46.06	46.98	46.29	18,073,500.00
09.02.2026	47.07	45.82	46.22	46.97	11,248,500.00
10.02.2026	47.79	46.77	47.07	47.40	15,287,490.00
11.02.2026	49.13	47.17	47.39	48.96	20,847,680.00
12.02.2026	50.24	48.90	49.01	49.46	26,100,630.00
13.02.2026	49.43	48.63	49.17	48.99	14,386,670.00
17.02.2026	49.50	48.78	49.23	48.91	11,292,850.00
18.02.2026	48.95	47.83	48.60	48.05	15,330,760.00
19.02.2026	49.15	48.49	48.88	48.62	13,770,480.00
20.02.2026	49.33	48.53	48.96	49.28	11,195,720.00
23.02.2026	50.47	49.40	49.41	49.70	15,221,080.00
24.02.2026	50.07	49.39	49.78	49.87	13,188,590.00
25.02.2026	49.85	49.17	49.75	49.26	9,772,345.00
26.02.2026	49.49	48.88	49.28	48.89	10,551,330.00
27.02.2026	50.15	49.24	49.36	50.12	15,289,090.00
02.03.2026	50.26	49.63	49.94	49.97	10,251,060.00
03.03.2026	51.10	49.37	49.66	50.86	14,072,850.00
04.03.2026	51.41	50.15	50.51	51.20	10,273,160.00
05.03.2026	51.32	50.34	50.77	51.16	12,380,530.00
06.03.2026	51.25	50.40	51.03	51.11	11,000,850.00
09.03.2026	51.10	50.36	50.81	50.47	12,390,950.00
10.03.2026	50.82	50.02	50.34	50.74	9,409,816.00
11.03.2026	50.88	50.06	50.88	50.67	9,099,520.00
12.03.2026	50.95	49.81	50.48	50.61	11,765,620.00
13.03.2026	51.67	50.95	50.95	51.37	9,235,997.00
16.03.2026	51.46	50.75	51.37	51.00	10,111,460.00
17.03.2026	51.30	50.36	51.16	50.52	11,292,920.00
18.03.2026	50.38	49.38	50.27	49.58	12,916,130.00
19.03.2026	50.29	48.91	49.86	49.47	14,262,370.00
20.03.2026	50.45	49.49	49.56	50.02	26,234,080.00
23.03.2026	50.75	49.62	50.03	50.60	14,400,090.00
24.03.2026	51.68	50.48	50.54	50.93	9,380,984.00
25.03.2026	50.83	50.28	50.71	50.39	9,733,064.00
26.03.2026	51.24	50.42	50.60	50.72	11,293,900.00
27.03.2026	51.45	50.28	51.04	50.29	12,186,600.00
30.03.2026	50.92	50.15	50.73	50.30	10,906,220.00
31.03.2026	50.54	49.74	50.49	50.18	13,696,940.00
01.04.2026	50.17	49.17	50.17	49.36	14,844,050.00
02.04.2026	49.90	49.28	49.86	49.38	9,522,711.00
06.04.2026	49.73	49.03	49.40	49.11	7,135,528.00
07.04.2026	49.23	48.53	49.12	48.63	8,458,442.00
08.04.2026	48.16	47.12	48.09	48.03	16,776,620.00
09.04.2026	48.17	47.26	47.80	47.73	14,049,300.00
10.04.2026	47.10	45.94	47.09	46.06	10,804,820.00
13.04.2026	46.09	45.04	46.09	45.38	15,616,580.00
14.04.2026	45.42	44.27	44.82	45.42	13,835,680.00
15.04.2026	45.38	44.93	45.33	45.04	12,871,340.00
16.04.2026	46.86	45.04	45.23	46.77	10,566,880.00
17.04.2026	46.89	46.15	46.31	46.56	9,231,341.00
20.04.2026	46.97	46.26	46.54	46.46	6,949,353.00
21.04.2026	47.01	46.13	46.59	46.28	16,166,140.00
22.04.2026	46.15	45.17	45.81	45.97	10,751,540.00
23.04.2026	47.52	46.30	46.48	47.24	10,287,380.00
24.04.2026	47.33	46.38	47.05	46.39	11,981,850.00
27.04.2026	48.65	46.74	47.69	47.08	18,322,490.00
28.04.2026	48.17	46.60	47.99	47.25	11,003,880.00
29.04.2026	47.53	46.26	47.03	46.63	10,065,090.00
30.04.2026	48.05	46.83	46.86	47.99	11,663,310.00
01.05.2026	48.49	47.81	48.25	48.15	13,022,550.00
05.05.2026	47.79	47.20	47.56	47.36	8,023,097.00
06.05.2026	47.60	46.90	47.11	47.42	8,363,535.00
07.05.2026	47.65	47.06	47.10	47.11	8,899,780.00
08.05.2026	47.46	46.96	47.32	47.23	6,221,771.00
11.05.2026	47.96	46.97	47.49	47.23	8,165,682.00
12.05.2026	48.17	47.23	47.55	47.95	7,792,684.00
13.05.2026	48.28	47.17	47.87	47.23	8,890,437.00
14.05.2026	47.46	46.91	47.46	47.08	6,155,388.00
15.05.2026	47.48	46.34	47.25	46.39	10,143,650.00
18.05.2026	47.01	45.81	46.56	46.82	10,381,960.00
19.05.2026	47.79	46.79	46.84	47.74	9,236,615.00
20.05.2026	48.09	47.49	47.77	47.81	6,998,576.00
21.05.2026	48.28	47.38	47.59	48.24	6,559,069.00
22.05.2026	48.52	48.05	48.44	48.37	6,206,363.00
26.05.2026	48.69	47.86	48.27	48.51	11,099,780.00
27.05.2026	48.95	48.12	48.41	48.26	6,683,077.00
28.05.2026	48.49	47.77	48.44	48.04	7,082,262.00
29.05.2026	48.16	47.34	48.01	47.85	14,369,710.00
01.06.2026	48.04	47.47	47.53	47.73	6,347,427.00
02.06.2026	48.13	47.27	47.78	47.88	6,559,419.00
03.06.2026	47.50	46.14	47.50	46.66	13,086,950.00
04.06.2026	47.33	44.30	47.18	44.87	15,403,250.00
05.06.2026	46.10	45.01	45.33	45.39	9,622,905.00
08.06.2026	45.83	45.10	45.30	45.44	9,737,404.00
09.06.2026	46.08	44.79	45.32	45.77	11,185,030.00
10.06.2026	47.03	45.95	46.46	46.95	11,193,470.00
11.06.2026	48.06	46.90	47.35	46.93	11,728,610.00
12.06.2026	48.21	47.00	47.41	48.10	9,060,778.00
15.06.2026	47.74	47.02	47.36	47.07	10,507,580.00
16.06.2026	47.40	46.31	47.04	46.75	9,213,262.00
17.06.2026	46.57	45.23	46.42	45.87	16,995,760.00
18.06.2026	46.05	45.37	45.83	45.37	16,999,080.00
22.06.2026	45.88	45.15	45.22	45.35	9,056,048.00
23.06.2026	46.85	45.42	45.72	46.72	11,064,010.00
24.06.2026	46.79	45.43	46.51	45.73	12,150,020.00
25.06.2026	46.26	45.33	45.64	46.07	7,734,786.00
26.06.2026	46.58	46.00	46.19	46.51	13,698,260.00

צרו איתנו קשר *5988