|
 Verizon Communica - [Ticker: VZ] |     | | Última Transacción | 58,090 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.07 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 59,400 | Mínimo | 57,960 | | Volumen | 21.727.411 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 47,790 x 3.500 - 47,800 x 1.500 | Yield | | | Cierre Anterior | 58,160 | PER | 0,00% | | Apertura | 58,100 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VZ desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 59,94 | 4.194.300 | 61,63 | 59,63 | 60,63 | 00:00:00 | | 2000-01-04 | 58,00 | 4.501.900 | 60,44 | 57,25 | 59,69 | 00:00:00 | | 2000-01-05 | 59,94 | 5.727.500 | 60,81 | 58,50 | 59,00 | 00:00:00 | | 2000-01-06 | 59,25 | 4.232.000 | 59,69 | 58,38 | 59,69 | 00:00:00 | | 2000-01-07 | 58,81 | 4.536.100 | 59,06 | 57,81 | 58,88 | 00:00:00 | | 2000-01-10 | 58,50 | 4.036.200 | 59,31 | 57,81 | 58,81 | 00:00:00 | | 2000-01-11 | 57,95 | 3.322.600 | 58,38 | 57,25 | 57,75 | 00:00:00 | | 2000-01-12 | 56,00 | 3.856.500 | 57,63 | 56,00 | 56,38 | 00:00:00 | | 2000-01-13 | 55,56 | 3.402.900 | 57,19 | 55,56 | 57,00 | 00:00:00 | | 2000-01-14 | 56,31 | 2.860.400 | 56,63 | 55,56 | 55,94 | 00:00:00 | | 2000-01-18 | 58,75 | 4.372.400 | 59,94 | 56,81 | 57,00 | 00:00:00 | | 2000-01-19 | 57,63 | 2.664.300 | 58,50 | 57,50 | 57,50 | 00:00:00 | | 2000-01-20 | 57,81 | 2.438.300 | 59,25 | 57,81 | 58,06 | 00:00:00 | | 2000-01-21 | 60,06 | 5.132.100 | 61,31 | 59,00 | 59,88 | 00:00:00 | | 2000-01-24 | 60,13 | 3.515.000 | 60,81 | 59,94 | 60,31 | 00:00:00 | | 2000-01-25 | 58,50 | 3.975.400 | 60,25 | 58,19 | 60,06 | 00:00:00 | | 2000-01-26 | 57,75 | 3.646.000 | 58,94 | 57,56 | 58,75 | 00:00:00 | | 2000-01-27 | 58,25 | 2.810.500 | 58,75 | 57,13 | 58,00 | 00:00:00 | | 2000-01-28 | 57,63 | 3.019.500 | 58,88 | 57,06 | 57,94 | 00:00:00 | | 2000-01-31 | 61,94 | 4.832.200 | 63,00 | 57,06 | 57,56 | 00:00:00 | | 2000-02-01 | 59,56 | 4.203.600 | 61,38 | 59,25 | 60,75 | 00:00:00 | | 2000-02-02 | 59,31 | 2.651.600 | 60,13 | 59,13 | 60,06 | 00:00:00 | | 2000-02-03 | 58,44 | 2.329.300 | 60,13 | 58,00 | 59,75 | 00:00:00 | | 2000-02-04 | 58,56 | 3.059.500 | 59,69 | 58,31 | 58,75 | 00:00:00 | | 2000-02-07 | 59,75 | 2.980.400 | 59,94 | 57,94 | 58,56 | 00:00:00 | | 2000-02-08 | 59,00 | 2.760.300 | 60,50 | 58,69 | 59,81 | 00:00:00 | | 2000-02-09 | 57,81 | 2.900.100 | 59,19 | 57,50 | 59,00 | 00:00:00 | | 2000-02-10 | 57,06 | 2.564.700 | 57,75 | 56,88 | 57,69 | 00:00:00 | | 2000-02-11 | 56,00 | 3.090.800 | 57,00 | 54,44 | 56,94 | 00:00:00 | | 2000-02-14 | 55,31 | 2.613.000 | 56,31 | 54,88 | 56,00 | 00:00:00 | | 2000-02-15 | 54,25 | 3.593.600 | 55,13 | 54,00 | 55,13 | 00:00:00 | | 2000-02-16 | 55,06 | 3.370.100 | 55,31 | 54,06 | 54,06 | 00:00:00 | | 2000-02-17 | 53,75 | 3.020.500 | 55,94 | 53,50 | 55,81 | 00:00:00 | | 2000-02-18 | 51,88 | 3.859.200 | 53,81 | 51,56 | 53,56 | 00:00:00 | | 2000-02-22 | 52,25 | 3.228.300 | 52,81 | 51,19 | 52,50 | 00:00:00 | | 2000-02-23 | 50,25 | 3.609.700 | 52,06 | 50,06 | 51,13 | 00:00:00 | | 2000-02-24 | 48,00 | 5.635.800 | 50,50 | 47,88 | 50,06 | 00:00:00 | | 2000-02-25 | 47,56 | 4.739.000 | 49,38 | 47,38 | 47,50 | 00:00:00 | | 2000-02-28 | 49,88 | 3.887.400 | 50,94 | 47,69 | 47,81 | 00:00:00 | | 2000-02-29 | 48,94 | 4.676.000 | 50,13 | 48,19 | 50,00 | 00:00:00 | | 2000-03-01 | 54,94 | 7.137.700 | 55,00 | 52,13 | 53,13 | 00:00:00 | | 2000-03-02 | 55,25 | 4.273.800 | 55,38 | 54,06 | 54,13 | 00:00:00 | | 2000-03-03 | 55,31 | 3.967.400 | 56,13 | 55,13 | 55,38 | 00:00:00 | | 2000-03-06 | 57,00 | 3.966.400 | 57,00 | 54,69 | 56,19 | 00:00:00 | | 2000-03-07 | 55,63 | 3.498.900 | 57,75 | 55,56 | 57,00 | 00:00:00 | | 2000-03-08 | 56,50 | 3.127.900 | 57,06 | 54,81 | 54,81 | 00:00:00 | | 2000-03-09 | 58,63 | 3.646.200 | 58,63 | 55,81 | 56,38 | 00:00:00 | | 2000-03-10 | 57,31 | 3.583.000 | 58,44 | 56,81 | 58,44 | 00:00:00 | | 2000-03-13 | 57,19 | 3.361.500 | 57,31 | 55,94 | 56,63 | 00:00:00 | | 2000-03-14 | 56,06 | 3.322.400 | 56,69 | 55,88 | 56,38 | 00:00:00 | | 2000-03-15 | 56,06 | 3.812.900 | 56,56 | 55,00 | 56,13 | 00:00:00 | | 2000-03-16 | 57,88 | 4.697.400 | 58,13 | 55,31 | 56,06 | 00:00:00 | | 2000-03-17 | 59,19 | 4.531.400 | 59,81 | 57,75 | 58,06 | 00:00:00 | | 2000-03-20 | 59,13 | 3.039.600 | 59,94 | 58,25 | 59,00 | 00:00:00 | | 2000-03-21 | 58,88 | 2.914.600 | 59,69 | 58,25 | 59,13 | 00:00:00 | | 2000-03-22 | 57,88 | 3.905.100 | 58,81 | 57,25 | 58,38 | 00:00:00 | | 2000-03-23 | 59,63 | 5.546.500 | 60,13 | 58,25 | 58,75 | 00:00:00 | | 2000-03-24 | 59,50 | 3.239.600 | 60,44 | 59,06 | 59,75 | 00:00:00 | | 2000-03-27 | 60,63 | 3.474.000 | 60,88 | 59,13 | 59,50 | 00:00:00 | | 2000-03-28 | 60,50 | 3.292.800 | 60,94 | 59,69 | 60,56 | 00:00:00 | | 2000-03-29 | 62,00 | 3.317.400 | 62,00 | 60,25 | 60,50 | 00:00:00 | | 2000-03-30 | 61,25 | 3.918.100 | 62,38 | 61,25 | 61,88 | 00:00:00 | | 2000-03-31 | 61,13 | 4.623.500 | 63,19 | 61,13 | 62,50 | 00:00:00 | | 2000-04-03 | 63,06 | 3.313.000 | 63,06 | 61,06 | 61,75 | 00:00:00 | | 2000-04-04 | 63,75 | 6.987.900 | 66,00 | 62,44 | 64,94 | 00:00:00 | | 2000-04-05 | 63,19 | 3.209.900 | 64,75 | 63,00 | 63,88 | 00:00:00 | | 2000-04-06 | 65,19 | 2.759.500 | 65,25 | 63,31 | 63,50 | 00:00:00 | | 2000-04-07 | 64,62 | 4.412.300 | 64,94 | 64,12 | 64,50 | 00:00:00 | | 2000-04-10 | 63,19 | 3.358.100 | 64,19 | 62,75 | 63,63 | 00:00:00 | | 2000-04-11 | 64,06 | 2.779.500 | 64,69 | 63,75 | 64,00 | 00:00:00 | | 2000-04-12 | 64,37 | 4.088.000 | 65,25 | 63,81 | 64,25 | 00:00:00 | | 2000-04-13 | 63,06 | 2.943.700 | 64,25 | 63,06 | 64,25 | 00:00:00 | | 2000-04-14 | 61,13 | 3.932.400 | 63,75 | 60,44 | 62,81 | 00:00:00 | | 2000-04-17 | 60,63 | 3.564.400 | 61,50 | 59,19 | 61,06 | 00:00:00 | | 2000-04-18 | 60,69 | 2.990.100 | 61,63 | 60,25 | 60,38 | 00:00:00 | | 2000-04-19 | 61,75 | 2.199.900 | 61,88 | 60,63 | 60,88 | 00:00:00 | | 2000-04-20 | 60,25 | 2.053.000 | 61,38 | 59,81 | 61,25 | 00:00:00 | | 2000-04-24 | 61,94 | 2.402.900 | 61,94 | 60,31 | 60,50 | 00:00:00 | | 2000-04-25 | 62,94 | 3.068.100 | 62,94 | 60,94 | 62,19 | 00:00:00 | | 2000-04-26 | 61,50 | 3.046.200 | 62,45 | 60,75 | 61,63 | 00:00:00 | | 2000-04-27 | 60,00 | 3.376.400 | 61,19 | 59,88 | 61,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
