VERIZON koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: VERIZON

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

» meer »

Datum	Slot
20080723	35.84
20080722	34.68
20080721	35.15
20080718	35.45
20080717	35.43
20080716	35.38
20080715	35.04
20080714	34.88
20080711	34.92
20080710	34.90
20080709	34.66
20080708	35.36
20080707	35.43
20080630	35.40
20080624	35.41
20080623	35.91
20080620	35.38
20080619	36.50
20080616	36.24
20080612	36.63
20080611	36.67
20080610	37.52
20080609	37.94
20080606	38.23
20080605	38.96
20080604	36.98
20080603	37.36
20080530	38.47
20080529	38.37
20080528	37.77
20080527	37.38
20080526	37.08
20080523	37.08
20080522	37.47
20080521	37.22
20080520	37.83
20080519	39.10
20080516	38.77
20080513	38.11
20080508	38.25
20080507	38.28
20080408	36.75
20080402	37.96
20080317	34.61
20080229	36.32
20080227	36.39
20080222	36.20
20080221	35.36
20080219	35.34
20080214	38.02
20080211	36.79
20080207	36.95
20080206	36.70
20080204	38.61
20080131	38.83
20080130	38.24
20080129	38.71
20080125	37.76
20080123	38.07
20080122	37.83
20080118	39.09
20080117	40.91
20080115	42.17
20080114	42.99
20080111	42.50
20080110	43.45
20080109	42.47
20080108	41.99
20080107	43.35
20080104	42.60
20080103	43.41
20080102	43.21
20080101	43.69
20071231	43.69
20071228	44.62
20071227	44.38
20071226	45.10
20071224	44.79
20071221	44.32
20071220	43.82
20071219	43.65
20071218	43.81
20071217	43.10
20071214	44.37
20071212	44.94
20071211	44.47
20071210	45.35
20071207	45.30
20071206	44.42
20071205	44.52
20071204	43.80
20071203	43.09
20071130	43.21
20071129	42.48
20071128	42.41
20071126	41.23
20071123	42.64
20071121	41.95
20071120	43.16
20071119	43.05
20071114	43.52
20071113	43.58
20071112	42.80
20071109	42.77
20071108	42.73
20071107	43.10
20071106	43.74
20071105	43.82
20071102	44.38
20071101	44.74
20071031	46.07
20071030	45.36
20071026	45.60
20071025	44.91
20071024	44.42
20071023	44.81
20071022	44.33
20071019	44.27
20071018	44.97
20071017	45.26
20071016	44.93
20071015	44.63
20071012	45.53
20071011	45.68
20071010	45.63
20071009	45.62
20071008	44.96
20071005	45.22
20071004	45.42
20071003	45.24
20071002	45.34
20071001	45.40
20070928	44.28
20070927	44.68
20070925	44.07
20070924	44.12
20070921	44.38
20070920	43.80
20070919	43.78
20070914	42.52
20070913	42.61
20070912	41.87
20070911	41.87
20070910	41.25
20070907	41.34
20070906	42.26
20070905	41.95
20070904	42.67
20070831	41.88
20070830	41.93
20070829	42.23
20070828	41.52
20070827	42.59
20070824	42.64
20070823	42.15
20070822	41.82
20070821	41.71
20070820	41.11
20070817	40.80
20070816	40.23
20070815	40.50
20070814	40.96
20070813	41.65
20070810	41.33
20070809	41.92
20070808	43.19
20070807	43.11
20070806	43.42
20070803	42.75
20070802	43.13
20070801	43.24
20070731	42.62
20070730	41.51
20070727	42.00
20070726	42.40
20070725	43.22
20070724	43.11
20070723	42.79
20070720	42.28
20070719	42.26
20070718	41.97
20070717	42.26
20070716	42.76
20070713	41.76
20070712	41.43
20070711	40.80
20070710	40.52
20070709	42.02
20070706	41.55
20070705	41.98
20070703	42.12
20070702	41.58
20070629	41.17
20070628	41.07
20070627	40.92
20070626	41.07
20070625	41.50
20070622	41.63
20070621	42.44
20070620	42.54

Datum	Slot
20070619	43.07
20070618	42.55
20070615	42.99
20070614	43.22
20070613	42.90
20070612	43.08
20070611	43.51
20070608	43.07
20070607	42.59
20070606	42.92
20070605	42.76
20070604	42.95
20070601	43.01
20070531	43.53
20070530	43.82
20070529	43.20
20070525	42.50
20070524	42.54
20070523	42.67
20070522	42.61
20070521	42.54
20070518	42.59
20070517	42.14
20070516	42.74
20070515	42.54
20070514	41.60
20070511	41.35
20070510	40.78
20070509	41.16
20070508	40.62
20070507	40.83
20070504	40.66
20070503	41.07
20070502	39.60
20070501	38.51
20070430	38.18
20070427	37.89
20070426	37.97
20070425	37.65
20070424	37.60
20070423	37.55
20070420	37.91
20070419	37.51
20070418	37.42
20070417	37.46
20070416	37.87
20070413	37.39
20070412	37.37
20070411	37.38
20070410	37.80
20070409	38.00
20070405	38.00
20070404	38.02
20070403	38.12
20070402	37.83
20070330	37.92
20070329	37.57
20070328	37.23
20070327	37.69
20070326	37.67
20070323	38.12
20070322	38.01
20070321	37.68
20070320	36.98
20070319	36.75
20070316	36.32
20070315	36.36
20070314	36.28
20070313	36.13
20070312	36.58
20070309	36.45
20070308	36.48
20070307	35.68
20070306	36.48
20070305	36.13
20070302	36.48
20070301	37.10
20070228	37.40
20070227	36.63
20070226	38.39
20070223	38.41
20070222	38.44
20070221	38.29
20070220	38.26
20070216	38.50
20070215	38.40
20070214	38.63
20070213	38.04
20070212	37.57
20070209	37.70
20070208	37.95
20070207	38.09
20070206	38.08
20070205	38.09
20070202	38.17
20070201	38.00
20070131	38.52
20070130	38.58
20070129	38.03
20070126	37.83
20070125	37.50
20070124	38.07
20070123	37.49
20070122	37.25
20070119	37.25
20070118	37.57
20070117	36.88
20070116	37.16
20070112	37.33
20070111	37.11
20070110	36.75
20070109	36.96
20070108	36.81
20070105	37.38
20070104	38.03
20070103	37.82
20061229	37.24
20061228	37.32
20061227	37.14
20061226	36.75
20061222	36.55
20061221	36.68
20061220	36.45
20061219	36.66
20061218	36.54
20061215	36.48
20061214	36.09
20061213	35.87
20061212	35.76
20061211	35.69
20061208	35.31
20061207	34.90
20061206	34.95
20061205	34.58
20061204	34.85
20061201	34.64
20061130	34.94
20061129	34.89
20061128	34.40
20061127	34.24
20061124	34.75
20061122	34.75
20061121	35.13
20061120	34.67
20061117	36.04
20061116	35.94
20061115	36.09
20061114	36.39
20061113	35.95
20061110	35.59
20061109	36.11
20061108	36.86
20061107	36.87
20061106	36.98
20061103	36.70
20061102	36.99
20061101	36.97
20061031	37.00
20061030	37.65
20061027	38.84
20061026	38.74
20061025	38.30
20061024	38.00
20061023	38.02
20061020	37.80
20061019	37.21
20061018	36.59
20061017	36.59
20061016	37.04
20061013	37.05
20061012	36.99
20061011	36.60
20061010	36.54
20061009	36.69
20061006	36.80
20061005	36.91
20061004	37.82
20061003	37.47
20061002	37.14
20060929	37.13
20060928	36.94
20060927	36.78
20060926	37.96
20060925	37.50
20060922	37.10
20060921	36.90
20060920	36.67
20060919	36.00
20060918	35.76
20060915	35.81
20060914	35.98
20060913	35.75
20060912	35.84
20060911	35.54
20060908	35.40
20060907	35.31
20060906	35.45
20060905	35.50
20060901	35.57
20060831	35.18

Datum	Slot
20060830	35.39
20060829	35.18
20060828	34.95
20060825	34.70
20060824	34.65
20060823	34.39
20060822	34.60
20060821	34.52
20060818	34.42
20060817	34.23
20060816	34.23
20060815	34.39
20060814	33.92
20060811	34.07
20060810	33.94
20060809	33.83
20060808	33.54
20060807	33.30
20060804	33.77
20060803	33.49
20060802	33.53
20060801	33.27
20060731	33.82
20060728	33.73
20060727	33.32
20060726	33.43
20060725	32.93
20060724	32.59
20060721	31.87
20060720	32.25
20060719	32.32
20060718	31.58
20060717	31.58
20060714	31.62
20060713	31.74
20060712	32.30
20060711	32.69
20060710	32.98
20060707	32.71
20060706	33.02
20060705	33.29
20060703	33.55
20060630	33.49
20060629	33.30
20060628	32.61
20060627	32.44
20060626	32.78
20060623	32.83
20060622	32.74
20060621	32.87
20060620	32.74
20060619	32.17
20060616	32.54
20060615	32.19
20060614	31.62
20060613	31.55
20060612	31.33
20060609	31.50
20060608	31.66
20060607	31.84
20060606	31.70
20060605	31.55
20060602	31.94
20060601	31.96
20060531	31.21
20060530	30.91
20060526	31.49
20060525	31.15
20060524	30.75
20060523	30.87
20060522	30.79
20060519	30.90
20060518	30.41
20060517	30.81
20060516	31.70
20060515	31.52
20060512	31.79
20060511	31.90
20060510	32.34
20060509	32.85
20060508	32.92
20060505	33.02
20060504	32.80
20060503	32.64
20060502	32.64
20060501	32.79
20060428	33.03
20060427	33.32
20060426	33.08
20060425	32.50
20060424	32.30
20060421	32.52
20060420	32.56
20060419	32.76
20060418	33.20
20060417	32.47
20060413	32.81
20060412	33.02
20060411	32.74
20060410	33.48
20060407	33.79
20060406	33.68
20060405	34.44
20060404	34.60
20060403	34.42
20060331	34.06
20060330	34.49
20060329	35.02
20060328	34.55
20060327	34.93
20060324	34.97
20060323	34.72
20060322	34.81
20060321	34.35
20060320	34.22
20060317	34.41
20060316	34.52
20060315	34.39
20060314	34.39
20060313	34.32
20060310	34.19
20060309	33.58
20060308	33.44
20060307	33.51
20060306	33.73
20060303	33.58
20060302	34.00
20060301	34.20
20060228	33.70
20060227	34.06
20060224	33.81
20060223	33.92
20060222	33.99
20060221	34.35
20060217	34.78
20060216	34.55
20060215	34.15
20060214	33.52
20060213	32.94
20060210	33.18
20060209	32.66
20060208	32.59
20060207	31.50
20060206	31.55
20060203	31.61
20060202	31.54
20060201	31.80
20060131	31.66
20060130	31.90
20060127	32.14
20060126	31.68
20060125	31.38
20060124	30.89
20060123	31.00
20060120	30.94
20060119	31.42
20060118	31.15
20060117	31.48
20060113	32.18
20060112	32.11
20060111	31.99
20060110	31.61
20060109	31.48
20060106	31.35
20060105	31.63
20060104	31.27
20060103	30.38
20051230	30.12
20051229	30.27
20051228	30.25
20051227	30.44
20051223	30.48
20051222	30.69
20051221	30.62
20051220	30.54
20051219	30.52
20051216	30.49
20051215	30.61
20051214	30.54
20051213	30.72
20051212	30.72
20051209	31.08
20051208	31.23
20051207	31.45
20051206	31.74
20051205	31.71
20051202	31.87
20051201	32.14
20051130	31.98
20051129	32.15
20051128	32.18
20051125	31.98
20051123	31.85
20051122	31.87
20051121	31.77
20051118	31.70
20051117	31.70
20051116	31.10
20051115	30.82
20051114	31.37

Datum	Slot
20051111	31.40
20051110	31.14
20051109	30.85
20051108	30.66
20051107	30.55
20051104	30.90
20051103	30.83
20051102	31.47
20051101	31.34
20051031	31.51
20051028	31.70
20051027	30.76
20051026	30.59
20051025	30.39
20051024	30.09
20051021	29.52
20051020	29.20
20051019	29.40
20051018	29.35
20051017	29.40
20051014	29.90
20051013	29.80
20051012	29.83
20051011	29.94
20051010	30.29
20051007	30.59
20051006	31.11
20051005	31.41
20051004	32.22
20051003	32.40
20050930	32.69
20050929	32.53
20050928	32.41
20050927	31.85
20050926	32.00
20050923	32.16
20050922	31.94
20050921	31.95
20050920	32.26
20050919	32.58
20050916	32.81
20050915	32.39
20050914	32.53
20050913	32.50
20050912	32.59
20050909	32.73
20050908	32.48
20050907	32.73
20050906	32.90
20050902	32.48
20050901	32.62
20050831	32.71
20050830	32.35
20050829	32.42
20050826	32.60
20050825	32.69
20050824	32.79
20050823	33.24
20050822	33.13
20050819	33.07
20050818	32.89
20050817	33.05
20050816	33.09
20050815	32.99
20050812	33.05
20050811	33.10
20050810	33.15
20050809	33.30
20050808	33.13
20050805	33.32
20050804	33.70
20050803	34.22
20050802	33.88
20050801	33.98
20050729	34.23
20050728	34.66
20050727	34.30
20050726	34.13
20050725	34.02
20050722	34.17
20050721	34.18
20050720	34.45
20050719	34.50
20050718	34.36
20050715	34.69
20050714	34.80
20050713	34.58
20050712	34.25
20050711	34.30
20050708	34.40
20050707	34.31
20050706	34.42
20050705	34.92
20050701	34.57
20050630	34.55
20050629	34.73
20050628	34.65
20050627	34.38
20050624	34.47
20050623	34.72
20050622	35.03
20050621	35.00
20050620	35.14
20050617	35.03
20050616	34.94
20050615	35.16
20050614	35.01
20050613	34.91
20050610	34.85
20050609	34.81
20050608	35.07
20050607	35.04
20050606	35.02
20050603	35.17
20050602	35.17
20050601	35.36
20050531	35.38
20050527	35.46
20050526	35.35
20050525	35.40
20050524	35.20
20050523	35.35
20050520	35.20
20050519	35.06
20050518	34.78
20050517	34.56
20050516	34.50
20050513	34.09
20050512	34.29
20050511	34.38
20050510	34.33
20050509	34.54
20050506	34.56
20050505	34.30
20050504	34.70
20050503	34.67
20050502	34.97
20050429	35.80
20050428	35.05
20050427	35.22
20050426	34.00
20050425	34.06
20050422	34.06
20050421	34.26
20050420	33.78
20050419	34.16
20050418	34.00
20050415	34.15
20050414	34.89
20050413	34.90
20050412	35.19
20050411	34.90
20050408	35.07
20050407	35.41
20050406	35.51
20050405	35.77
20050404	35.65
20050401	35.19
20050331	35.50
20050330	35.43
20050329	34.86
20050328	34.72
20050324	34.76
20050323	34.91
20050322	34.46
20050321	34.95
20050318	35.15
20050317	35.21
20050316	35.34
20050315	35.68
20050314	36.08
20050311	36.07
20050310	36.17
20050309	36.14
20050308	36.10
20050307	36.51
20050304	36.42
20050303	36.37
20050302	36.47
20050301	36.25
20050228	35.97
20050225	36.20
20050224	35.50
20050223	35.55
20050222	35.38
20050218	35.31
20050217	35.68
20050216	36.12
20050215	36.26
20050214	36.19
20050211	36.31
20050210	36.04
20050209	36.06
20050208	36.45
20050207	36.67
20050204	36.85
20050203	35.90
20050202	35.88
20050201	35.88
20050131	35.59

Datum	Slot
20050128	35.68
20050127	35.87
20050126	36.52
20050125	36.00
20050124	36.85
20050121	36.50
20050120	36.27
20050119	36.65
20050118	37.68
20050114	36.84
20050113	37.10
20050112	38.23
20050111	38.60
20050110	39.03
20050107	39.41
20050106	39.55
20050105	40.02
20050104	40.08
20050103	40.49
20041231	40.51
20041230	40.78
20041229	40.84
20041228	40.93
20041227	40.61
20041223	40.75
20041222	40.91
20041221	41.16
20041220	40.74
20041217	40.90
20041216	40.40
20041215	40.70
20041214	41.04
20041213	41.28
20041210	40.80
20041209	41.20
20041208	41.35
20041207	41.39
20041206	41.94
20041203	42.02
20041202	41.92
20041201	41.60
20041130	41.23
20041129	41.19
20041126	41.03
20041124	40.89
20041123	40.97
20041122	40.99
20041119	41.10
20041118	41.53
20041117	41.38
20041116	41.61
20041115	41.86
20041112	42.22
20041111	41.64
20041110	41.17
20041109	41.27
20041108	41.10
20041105	41.01
20041104	41.08
20041103	40.56
20041102	40.00
20041101	39.98
20041029	39.10
20041028	39.38
20041027	39.40
20041026	39.00
20041025	38.88
20041022	38.97
20041021	39.79
20041020	40.04
20041019	40.31
20041018	40.83
20041015	40.87
20041014	40.77
20041013	41.07
20041012	41.34
20041011	40.85
20041008	40.73
20041007	41.11
20041006	41.48
20041005	41.18
20041004	40.92
20041001	40.04
20040930	39.38
20040929	39.78
20040928	39.86
20040927	39.80
20040924	40.31
20040923	40.14
20040922	40.45
20040921	40.55
20040920	40.19
20040917	40.57
20040916	40.18
20040915	39.95
20040914	40.81
20040913	40.55
20040910	40.34
20040909	40.29
20040908	40.42
20040907	40.40
20040903	40.06
20040902	39.95
20040901	39.50
20040831	39.25
20040830	39.03
20040827	38.96
20040826	39.01
20040825	39.17
20040824	39.29
20040823	39.46
20040820	39.60
20040819	39.25
20040818	39.13
20040817	38.92
20040816	39.16
20040813	39.07
20040812	39.00
20040811	39.40
20040810	39.09
20040809	38.34
20040806	38.35
20040805	38.64
20040804	39.17
20040803	39.04
20040802	38.70
20040730	38.54
20040729	38.87
20040728	38.70
20040727	37.86
20040726	36.50
20040723	35.32
20040722	34.61
20040721	34.13
20040720	34.73
20040719	34.48
20040716	34.60
20040715	34.81
20040714	35.16
20040713	35.40
20040712	35.75
20040709	35.44
20040708	35.48
20040707	36.07
20040706	36.06
20040702	36.07
20040701	36.05
20040630	36.19
20040629	36.04
20040628	35.96
20040625	35.77
20040624	35.52
20040623	35.45
20040622	35.37
20040621	35.73
20040618	36.17
20040617	35.88
20040616	35.74
20040615	35.94
20040614	36.01
20040610	36.26
20040609	35.86
20040608	35.55
20040607	35.44
20040604	34.96
20040603	34.93
20040602	35.18
20040601	34.87
20040528	34.58
20040527	35.08
20040526	34.40
20040525	35.45
20040524	35.36
20040521	35.77
20040520	35.80
20040519	36.09
20040518	36.11
20040517	35.78
20040514	36.36
20040513	36.25
20040512	36.28
20040511	36.16
20040510	36.35
20040507	36.78
20040506	37.56
20040505	37.83
20040504	37.89
20040503	37.69
20040430	37.74
20040429	37.79
20040428	37.66
20040427	37.50
20040426	37.74
20040423	37.54
20040422	37.76
20040421	37.69
20040420	37.26
20040419	37.16
20040416	36.75
20040415	37.06

» meer »

Stijgers:

Hoogste omzet:

Antonov	0,36	9,09%
UNIBAIL R...	144,80	3,83%
Vedior	15,63	1,96%
OCE	6,80	1,95%
Ballast N...	19,15	1,00%

Fortis	15790095
ING	15299737
Royal Dut...	13105206
Ahold	11721709
Aegon	11173778

Dalers:

Laagste omzet:

TNT	22,00	-15,90%
Qurius	0,51	-13,56%
USG People	10,19	-12,83%
Unit 4 Ag...	13,94	-7,74%
Corporate...	9,95	-7,36%

Hunter Douglas...	357
Van Lanschot...	622
Telegraaf	3517
Tele Atlas	4117
Eriks Groep...	9122

AEX	396,65	-2,15%
AMX	546,33	-3,26%
BEL	3.107,22	-1,20%
BSE 20	2.257,05	1,40%
CAC 40	4.347,99	-1,38%
DAX	6.440,70	-1,46%
Dow Jones	11.489,65	-1,23%
FTSE	5.362,30	-1,61%
HangSeng	23.087,72	-0,20%

Jakarta	13.603,31	2,18%
KLSE	2.977,91	-0,04%
Nasdaq	2.304,55	-0,92%
Nikkei	1.141,59	0,19%
S&P	1.268,53	-1,07%
Shanghai	2.910,29	2,55%
Straits T	2.977,91	-0,04%
Taiwan	7.368,08	0,80%
Thailand	2.977,91	-0,04%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	8,09	-2,29%
Ahold	7,40	-3,58%
Akzo nobel	42,46	-2,70%
Arcelor ...	48,68	-3,98%
ASML	14,23	-3,79%
Corio	53,65	-0,59%
Corporat...	9,95	-7,36%
DSM	33,31	-4,34%
Elsevier	10,18	0,89%
Fortis	10,03	-0,99%