VERIZON koers informatie

INDUSTRIES

Consumer Discreti..

Consumer Staples

Information Techn..

Telecommunication..

Overig

KOERS: VERIZON

Koersgegevens Nieuws Grafieken Intraday Historie Forum Sector Industry

« minder «

Datum	Slot
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
20040414	37.08
20040413	37.14
20040412	37.57
20040408	37.31
20040407	37.31
20040406	37.62
20040405	37.65
20040402	37.24
20040401	36.90
20040331	36.54
20040330	36.31
20040329	36.28
20040326	36.02
20040325	36.39
20040324	36.04
20040323	36.06
20040322	36.59
20040319	37.47
20040318	37.37
20040317	37.34
20040316	37.25
20040315	37.30
20040312	37.91
20040311	37.58
20040310	38.27
20040309	39.20
20040308	39.30
20040305	38.98
20040304	39.25
20040303	39.00
20040302	39.46
20040301	38.70
20040227	38.33
20040226	38.34
20040225	38.02
20040224	38.09
20040223	37.01
20040220	37.18
20040219	37.35
20040218	38.11
20040217	39.20
20040213	37.65
20040212	37.61
20040211	38.20
20040210	37.60
20040209	36.95
20040206	37.15
20040205	36.89
20040204	36.69
20040203	37.23
20040202	37.50
20040130	36.86
20040129	37.09
20040128	36.76
20040127	37.08
20040126	37.77
20040123	37.60
20040122	37.49
20040121	37.02
20040120	37.19
20040116	36.95
20040115	36.88
20040114	36.86
20040113	36.58
20040112	36.73
20040109	36.04
20040108	37.12
20040107	36.56
20040106	36.87
20040105	36.27
20040102	35.25
20031231	35.08
20031230	35.00
20031229	34.32
20031226	33.91
20031224	33.96
20031223	34.17
20031222	34.13
20031219	34.15
20031218	34.40
20031217	34.20
20031216	33.91
20031215	33.52
20031212	33.43
20031211	33.34
20031210	33.37
20031209	32.59
20031208	33.01
20031205	33.40
20031204	33.25
20031203	32.24
20031202	32.57
20031201	32.77
20031128	32.84
20031126	32.76
20031125	33.03
20031124	32.50
20031121	32.20
20031120	31.83
20031119	32.21
20031118	32.46
20031117	32.74
20031114	32.61
20031113	31.93
20031112	32.44
20031111	32.44
20031110	32.47
20031107	32.17
20031106	32.45
20031105	32.89
20031104	32.89
20031103	33.22
20031031	33.60
20031030	32.80
20031029	32.81
20031028	33.08
20031027	33.23
20031024	33.24
20031023	33.24
20031022	32.47
20031021	32.16
20031020	32.71
20031017	32.12
20031016	32.22
20031015	32.17
20031014	31.50
20031013	31.88
20031010	32.35
20031009	32.36
20031008	32.68
20031007	33.50
20031006	33.80
20031003	33.74
20031002	33.28
20031001	32.98
20030930	32.44
20030929	32.68
20030926	32.59
20030925	32.65
20030924	32.60
20030923	33.13
20030922	34.71
20030919	35.25
20030918	35.89
20030917	35.55
20030916	35.51
20030915	35.03
20030912	35.63
20030911	35.29
20030910	35.76
20030909	35.15
20030908	35.79
20030905	36.30
20030904	36.65
20030903	36.25
20030902	35.55
20030829	35.32
20030828	35.60
20030827	35.07
20030826	35.01
20030825	34.80
20030822	35.22
20030821	36.05
20030820	35.80
20030819	35.78
20030818	35.85
20030815	35.82
20030814	35.75
20030813	35.62
20030812	36.08
20030811	35.20
20030808	35.00
20030807	35.35
20030806	36.05
20030805	35.05
20030804	35.84
20030801	34.38
20030731	35.00
20030730	35.23
20030729	35.40
20030728	35.98
20030725	35.04
20030724	34.69
20030723	35.33
20030722	35.67
20030721	34.77
20030718	36.00
20030717	35.83

Datum	Slot
20030716	36.23
20030715	36.95
20030714	37.50
20030711	38.77
20030710	38.10
20030709	38.81
20030708	39.51
20030707	40.05
20030703	39.85
20030702	40.21
20030701	39.50
20030630	39.45
20030627	39.66
20030626	40.13
20030625	39.85
20030624	40.70
20030623	40.64
20030620	41.21
20030619	40.11
20030618	40.24
20030617	39.97
20030616	39.85
20030613	39.45
20030612	39.79
20030611	39.97
20030610	39.55
20030609	38.93
20030606	39.23
20030605	39.75
20030604	39.57
20030603	38.90
20030602	38.51
20030530	37.85
20030529	37.04
20030528	37.28
20030527	37.47
20030523	36.72
20030522	36.15
20030521	35.75
20030520	35.79
20030519	35.75
20030516	36.15
20030515	37.10
20030514	37.42
20030513	37.39
20030512	37.50
20030509	37.06
20030508	36.33
20030507	37.59
20030506	37.79
20030505	37.19
20030502	38.16
20030501	37.40
20030430	37.38
20030429	36.93
20030428	37.09
20030425	36.06
20030424	36.30
20030423	36.03
20030422	33.99
20030421	33.17
20030417	33.63
20030416	33.33
20030415	34.54
20030414	34.72
20030411	33.98
20030410	34.25
20030409	33.80
20030408	34.48
20030407	35.38
20030404	35.88
20030403	36.09
20030402	37.48
20030401	36.05
20030331	35.35
20030328	36.15
20030327	36.30
20030326	36.07
20030325	36.27
20030324	35.85
20030321	37.53
20030320	36.25
20030319	36.47
20030318	35.90
20030317	36.00
20030314	35.05
20030313	34.75
20030312	33.47
20030311	32.41
20030310	32.75
20030307	34.06
20030306	33.40
20030305	34.63
20030304	34.41
20030303	34.81
20030228	34.58
20030227	34.85
20030226	34.98
20030225	35.59
20030224	35.45
20030221	35.64
20030220	34.76
20030219	36.60
20030218	37.90
20030214	37.34
20030213	36.31
20030212	36.02
20030211	36.93
20030210	37.34
20030207	37.18
20030206	38.02
20030205	38.50
20030204	38.65
20030203	38.73
20030131	38.28
20030130	37.17
20030129	37.65
20030128	36.05
20030127	35.45
20030124	35.00
20030123	35.90
20030122	36.99
20030121	37.37
20030117	38.50
20030116	39.52
20030115	40.19
20030114	41.18
20030113	40.65
20030110	40.14
20030109	40.46
20030108	40.91
20030107	43.62
20030106	44.07
20030103	40.45
20030102	40.17
20021231	38.75
20021230	38.98
20021227	38.90
20021226	39.69
20021224	39.50
20021223	39.90
20021220	40.00
20021219	38.79
20021218	39.25
20021217	39.16
20021216	39.94
20021213	38.70
20021212	38.40
20021211	38.65
20021210	38.35
20021209	38.30
20021206	40.19
20021205	39.07
20021204	39.92
20021203	40.33
20021202	41.35
20021129	41.88
20021127	41.57
20021126	39.84
20021125	41.00
20021122	40.00
20021121	40.64
20021120	39.05
20021119	37.99
20021118	38.62
20021115	39.31
20021114	38.30
20021113	37.70
20021112	38.38
20021111	37.51
20021108	38.68
20021107	38.11
20021106	39.00
20021105	39.70
20021104	39.22
20021101	38.59
20021031	37.76
20021030	38.24
20021029	36.60
20021028	37.61
20021025	36.57
20021024	36.89
20021023	36.73
20021022	37.75
20021021	35.68
20021018	34.97
20021017	35.76
20021016	34.75
20021015	35.10
20021014	34.71
20021011	35.19
20021010	32.95
20021009	32.15
20021008	32.38
20021007	32.40
20021004	33.60
20021003	32.90
20021002	30.35
20021001	29.58
20020930	27.44

Datum	Slot
20020927	28.09
20020926	29.66
20020925	29.34
20020924	28.75
20020923	29.71
20020920	29.66
20020919	29.43
20020918	30.18
20020917	30.54
20020916	31.01
20020913	30.35
20020912	31.04
20020911	31.77
20020910	30.54
20020909	29.85
20020906	29.83
20020905	29.42
20020904	30.00
20020903	29.36
20020830	31.00
20020829	30.90
20020828	30.96
20020827	31.87
20020826	32.40
20020823	31.64
20020822	32.79
20020821	32.35
20020820	31.80
20020819	33.59
20020816	31.69
20020815	30.45
20020814	30.95
20020813	29.40
20020812	30.10
20020809	30.25
20020808	29.70
20020807	29.47
20020806	29.87
20020805	30.15
20020802	31.98
20020801	31.36
20020731	33.00
20020730	30.20
20020729	30.43
20020726	28.78
20020725	27.60
20020724	27.85
20020723	27.43
20020722	28.65
20020719	32.50
20020718	34.05
20020717	35.36
20020716	35.00
20020715	35.15
20020712	35.30
20020711	37.60
20020710	36.10
20020709	37.36
20020708	38.55
20020705	38.89
20020703	37.58
20020702	37.17
20020701	38.24
20020628	40.15
20020627	39.23
20020626	38.70
20020625	38.65
20020624	39.70
20020621	40.25
20020620	39.94
20020619	39.81
20020618	42.40
20020617	41.87
20020614	41.31
20020613	41.35
20020612	41.71
20020611	40.53
20020610	41.68
20020607	41.48
20020606	41.00
20020605	42.15
20020604	42.35
20020603	42.18
20020531	43.00
20020530	43.99
20020529	43.89
20020528	44.65
20020524	43.50
20020523	44.18
20020522	43.36
20020521	43.02
20020520	42.40
20020517	43.14
20020516	43.99
20020515	42.20
20020514	42.16
20020513	41.00
20020510	39.35
20020509	40.15
20020508	41.34
20020507	39.52
20020506	39.87
20020503	40.35
20020502	41.50
20020501	41.54
20020430	40.11
20020429	39.15
20020426	41.20
20020425	41.42
20020424	40.90
20020423	40.14
20020422	40.00
20020419	42.00
20020418	42.45
20020417	42.86
20020416	43.60
20020415	41.38
20020412	42.34
20020411	41.82
20020410	43.90
20020409	42.70
20020408	44.21
20020405	45.20
20020404	45.32
20020403	45.50
20020402	45.40
20020401	45.95
20020328	46.10
20020327	45.55
20020326	45.96
20020325	45.66
20020322	45.61
20020321	47.03
20020320	48.11
20020319	47.69
20020318	47.62
20020315	47.70
20020314	47.85
20020313	47.87
20020312	47.46
20020311	47.02
20020308	46.64
20020307	47.58
20020306	48.09
20020305	47.40
20020304	47.93
20020301	48.59
20020228	46.80
20020227	47.14
20020226	47.01
20020225	46.69
20020222	45.30
20020221	44.45
20020220	46.61
20020219	45.71
20020215	45.61
20020214	45.54
20020213	45.30
20020212	45.33
20020211	45.53
20020208	45.20
20020207	44.50
20020206	43.40
20020205	45.01
20020204	45.60
20020201	46.60
20020131	46.35
20020130	45.90
20020129	46.82
20020128	48.16
20020125	47.83
20020124	48.10
20020123	49.15
20020122	48.30
20020118	48.90
20020117	49.82
20020116	49.00
20020115	50.09
20020114	50.31
20020111	49.70
20020110	49.37
20020109	48.88
20020108	49.80
20020107	50.30
20020104	50.61
20020103	50.10
20020102	48.49
20011231	47.46
20011228	48.27
20011227	48.41
20011226	47.20
20011224	47.20
20011221	47.15
20011220	48.27
20011219	48.45
20011218	48.05
20011217	48.36
20011214	47.20
20011213	47.53
20011212	47.37

Datum	Slot
20011211	47.86
20011210	48.31
20011207	47.86
20011206	48.56
20011205	48.15
20011204	47.98
20011203	47.47
20011130	47.00
20011129	47.46
20011128	47.85
20011127	48.00
20011126	48.85
20011123	49.00
20011121	48.99
20011120	49.20
20011119	49.90
20011116	50.30
20011115	50.85
20011114	49.25
20011113	48.89
20011112	49.50
20011109	50.18
20011108	49.94
20011107	49.85
20011106	50.45
20011105	51.20
20011102	51.35
20011101	51.14
20011031	49.81
20011030	49.30
20011029	50.19
20011026	50.61
20011025	50.19
20011024	50.10
20011023	49.86
20011022	51.16
20011019	52.35
20011018	52.10
20011017	52.65
20011016	52.10
20011015	52.21
20011012	52.30
20011011	52.85
20011010	54.10
20011009	54.45
20011008	54.49
20011005	54.46
20011004	54.95
20011003	54.86
20011002	55.70
20011001	55.30
20010928	54.11
20010927	53.60
20010926	53.74
20010925	53.95
20010924	52.00
20010921	50.65
20010920	53.25
20010919	53.90
20010918	51.70
20010917	49.80
20010910	50.70
20010907	49.05
20010906	49.04
20010905	49.85
20010904	49.95
20010831	50.00
20010830	50.23
20010829	50.00
20010828	50.57
20010827	51.35
20010824	52.11
20010823	52.00
20010822	52.54
20010821	53.30
20010820	53.30
20010817	52.50
20010816	53.30
20010815	52.90
20010814	53.68
20010813	53.64
20010810	53.93
20010809	52.75
20010808	53.05
20010807	53.57
20010806	53.27
20010803	53.68
20010802	54.50
20010801	55.74
20010731	54.15
20010730	56.02
20010727	56.13
20010726	56.21
20010725	55.83
20010724	54.06
20010723	55.00
20010720	56.13
20010719	57.16
20010718	56.21
20010717	56.47
20010716	55.90
20010713	55.25
20010712	55.45
20010711	55.84
20010710	55.20
20010709	54.00
20010706	53.27
20010705	54.00
20010703	54.98
20010702	54.37
20010629	53.50
20010628	53.61
20010627	52.30
20010626	53.00
20010625	51.80
20010622	52.55
20010621	53.20
20010620	52.74
20010619	52.10
20010618	52.19
20010615	52.45
20010614	53.35
20010613	53.60
20010612	54.35
20010611	53.81
20010608	53.50
20010607	53.30
20010606	54.43
20010605	55.50
20010604	55.40
20010601	54.74
20010531	54.85
20010530	54.00
20010529	54.53
20010525	53.97
20010524	53.92
20010523	53.70
20010522	54.43
20010521	54.67
20010518	54.16
20010517	53.73
20010516	54.90
20010515	54.00
20010514	53.86
20010511	53.29
20010510	53.41
20010509	53.82
20010508	55.60
20010507	56.83
20010504	55.80
20010503	55.80
20010502	56.90
20010501	56.69
20010430	55.07
20010427	55.70
20010426	55.49
20010425	55.18
20010424	52.81
20010423	52.91
20010420	53.06
20010419	53.50
20010418	53.26
20010417	52.90
20010416	52.00
20010412	52.08
20010411	50.45
20010410	51.04
20010409	50.25
20010406	49.45
20010405	49.50
20010404	48.90
20010403	47.60
20010402	48.65
20010330	49.30
20010329	48.20
20010328	47.19
20010327	50.11
20010326	48.00
20010323	46.95
20010322	46.00
20010321	46.11
20010320	47.04
20010319	48.88
20010316	47.33
20010315	48.05
20010314	46.90
20010313	49.18
20010312	47.46
20010309	47.74
20010308	49.25
20010307	47.76
20010306	48.12
20010305	48.13
20010302	49.51
20010301	48.44
20010228	49.50
20010227	50.85
20010226	50.95
20010223	49.12
20010222	49.00

Datum	Slot
20010221	49.00
20010220	51.45
20010216	52.52
20010215	52.11
20010214	52.20
20010213	54.20
20010212	53.45
20010209	52.49
20010208	53.15
20010207	52.95
20010206	54.40
20010205	52.50
20010202	52.00
20010201	55.00
20010131	54.95
20010130	53.89
20010129	53.28
20010126	51.88
20010125	51.19
20010124	51.88
20010123	53.81
20010122	53.94
20010119	55.38
20010118	55.75
20010117	53.94
20010116	54.38
20010112	55.50
20010111	55.75
20010110	56.19
20010109	55.50
20010108	54.25
20010105	54.56
20010104	54.69
20010103	53.13
20010102	50.25
20001229	50.13
20001228	48.94
20001227	50.56
20001226	49.75
20001222	48.13
20001221	48.81
20001220	50.13
20001219	51.88
20001218	55.81
20001215	55.31
20001214	56.75
20001213	57.56
20001212	55.38
20001211	55.13
20001208	56.19
20001207	57.88
20001206	58.75
20001205	57.75
20001204	57.00
20001201	56.06
20001130	56.19
20001129	55.81
20001128	55.00
20001127	53.69
20001124	52.75
20001122	53.00
20001121	52.44
20001120	52.25
20001117	51.88
20001116	53.81
20001115	54.19
20001114	55.75
20001113	56.94
20001110	56.44
20001109	56.00
20001108	55.06
20001107	54.94
20001106	55.56
20001103	57.00
20001102	57.75
20001101	55.75
20001031	57.81
20001030	55.38
20001027	53.06
20001026	51.00
20001025	49.88
20001024	50.19
20001023	49.69
20001020	48.44
20001019	48.06
20001018	47.81
20001017	48.38
20001016	46.44
20001013	46.50
20001012	45.94
20001011	46.44
20001010	48.56
20001009	49.63
20001006	50.38
20001005	51.88
20001004	49.44
20001003	47.63
20001002	47.38
20000929	48.44
20000928	47.25
20000927	43.44
20000926	43.38
20000925	43.13
20000922	43.44
20000921	41.25
20000920	42.00
20000919	43.69
20000918	43.38
20000915	44.50
20000914	43.50
20000913	43.38
20000912	44.88
20000911	45.06
20000908	44.31
20000907	43.63
20000906	42.63
20000905	43.50
20000901	44.06
20000831	43.52
20000830	44.25
20000829	42.88
20000828	43.81
20000825	43.13
20000824	41.63
20000823	40.50
20000822	41.75
20000821	42.81
20000818	42.44
20000817	40.75
20000816	41.75
20000815	42.00
20000814	42.50
20000811	41.50
20000810	42.13
20000809	40.38
20000808	42.50
20000807	47.88
20000804	46.94
20000803	48.00
20000802	47.88
20000801	47.94
20000731	46.75
20000728	47.00
20000727	47.00
20000726	47.00
20000725	48.56
20000724	48.75
20000721	48.00
20000720	44.25
20000719	47.00
20000718	48.81
20000717	49.50
20000714	49.50
20000713	51.50
20000712	52.13
20000711	52.56
20000710	54.69
20000707	55.38
20000706	53.81
20000705	54.44
20000703	55.00
20000630	50.81
20000629	51.50
20000628	52.61
20000627	53.63
20000626	55.50
20000623	57.38
20000622	58.19
20000621	56.81
20000620	57.44
20000619	57.00
20000616	55.06
20000615	56.56
20000614	57.38
20000613	55.44
20000612	53.81
20000609	53.94
20000608	54.63
20000607	54.06
20000606	54.06
20000605	53.00
20000602	53.63
20000601	53.52
20000531	52.88
20000530	52.56
20000526	51.69
20000525	50.63
20000524	51.56
20000523	50.81
20000522	52.31
20000519	52.63
20000518	53.88
20000517	54.25
20000516	55.25
20000515	55.06
20000512	53.00
20000511	54.73
20000510	53.63
20000509	53.97
20000508	54.47

« minder «

Stijgers:

Hoogste omzet:

Beter Bed...	9,99	2,04%
Vedior	15,63	1,96%
Corporate...	9,15	1,78%
Vastned O...	16,02	1,65%
UNIBAIL R...	141,17	1,50%

Unilever	8761189
Fortis	8322346
ING	6938456
Royal Dut...	6238071
Aegon	4180162

Dalers:

Laagste omzet:

Macintosh	12,00	-5,44%
ASMI	17,00	-5,24%
Moolen ho...	4,81	-4,18%
Wereldhave	7,52	-4,08%
Arcadis	7,27	-3,84%

Eriks Groep...	716
Van Lanschot...	877
Hunter Douglas...	1510
Ballast Nedam...	2123
Tele Atlas	2205

AEX	390,83	-1,60%
AMX	560,07	-2,00%
BEL	3.018,06	-1,57%
BSE 20	14.508,29	-2,62%
CAC 40	4.235,59	-1,59%
DAX	6.190,29	-1,42%
Dow Jones	11.188,23	-2,99%
FTSE	5.285,50	-1,43%
HangSeng	19.933,28	-2,24%

Jakarta	2.014,31	-2,94%
KLSE	1.072,49	-1,16%
Nasdaq	2.259,04	-3,20%
Nikkei	12.212,23	-2,75%
S&P	1.236,82	-2,99%
Shanghai	2.202,45	-3,29%
Straits T	2.568,00	-2,21%
Taiwan	6.307,28	-1,64%
Thailand	2.568,00	-2,21%

Hier adverteren? Zie Semilo.nl.

Hier adverteren? Zie Semilo.nl.

Realtime AEX Grafiek

aex grafiek

Aegon	7,89	-2,25%
Ahold	8,71	-0,23%
Akzo nobel	41,07	-1,27%
Arcelor ...	44,65	-3,44%
ASML	15,11	-2,33%
Corio	53,65	-0,59%
Corporat...	9,15	1,78%
DSM	37,99	-0,08%
Elsevier	10,94	0,08%
Fortis	9,16	-2,21%
<