|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 38,30 | 6.814.800 | 38,66 | 37,76 | 38,15 | 00:00:00 | | 2002-11-15 | 39,31 | 7.773.100 | 39,40 | 37,85 | 38,30 | 00:00:00 | | 2002-11-18 | 38,62 | 7.455.700 | 39,80 | 38,26 | 39,32 | 00:00:00 | | 2002-11-19 | 37,99 | 7.461.300 | 38,62 | 37,74 | 38,62 | 00:00:00 | | 2002-11-20 | 39,05 | 7.858.600 | 39,70 | 37,51 | 38,00 | 00:00:00 | | 2002-11-21 | 40,64 | 9.499.800 | 40,89 | 38,76 | 39,05 | 00:00:00 | | 2002-11-22 | 40,00 | 7.705.900 | 40,30 | 39,50 | 40,00 | 00:00:00 | | 2002-11-25 | 41,00 | 6.636.500 | 41,09 | 40,01 | 40,01 | 00:00:00 | | 2002-11-26 | 39,84 | 6.557.900 | 41,00 | 39,64 | 41,00 | 00:00:00 | | 2002-11-27 | 41,57 | 6.442.600 | 41,72 | 40,05 | 40,10 | 00:00:00 | | 2002-11-29 | 41,88 | 3.801.700 | 42,00 | 40,92 | 41,58 | 00:00:00 | | 2002-12-02 | 41,35 | 7.143.100 | 43,20 | 40,73 | 42,10 | 00:00:00 | | 2002-12-03 | 40,33 | 6.363.300 | 41,80 | 40,20 | 41,36 | 00:00:00 | | 2002-12-04 | 39,92 | 6.544.300 | 40,60 | 39,81 | 40,25 | 00:00:00 | | 2002-12-05 | 39,07 | 7.120.100 | 40,10 | 39,01 | 40,10 | 00:00:00 | | 2002-12-06 | 40,19 | 7.697.600 | 40,52 | 38,27 | 38,30 | 00:00:00 | | 2002-12-09 | 38,30 | 6.977.500 | 39,76 | 38,23 | 39,60 | 00:00:00 | | 2002-12-10 | 38,35 | 5.852.200 | 38,90 | 37,85 | 38,30 | 00:00:00 | | 2002-12-11 | 38,65 | 5.054.900 | 39,07 | 37,81 | 37,85 | 00:00:00 | | 2002-12-12 | 38,40 | 5.016.600 | 38,95 | 38,07 | 38,50 | 00:00:00 | | 2002-12-13 | 38,70 | 5.792.200 | 39,49 | 37,66 | 37,75 | 00:00:00 | | 2002-12-16 | 39,94 | 7.076.100 | 40,15 | 38,85 | 39,20 | 00:00:00 | | 2002-12-17 | 39,16 | 5.470.500 | 40,15 | 39,09 | 39,80 | 00:00:00 | | 2002-12-18 | 39,25 | 6.385.600 | 39,75 | 38,66 | 39,17 | 00:00:00 | | 2002-12-19 | 38,79 | 5.555.200 | 39,45 | 38,57 | 38,80 | 00:00:00 | | 2002-12-20 | 40,00 | 18.069.700 | 40,30 | 39,45 | 39,55 | 00:00:00 | | 2002-12-23 | 39,90 | 6.744.200 | 40,36 | 39,43 | 39,99 | 00:00:00 | | 2002-12-24 | 39,50 | 2.050.200 | 39,85 | 39,15 | 39,40 | 00:00:00 | | 2002-12-26 | 39,69 | 3.654.500 | 40,32 | 39,42 | 39,60 | 00:00:00 | | 2002-12-27 | 38,90 | 3.676.600 | 39,80 | 38,76 | 39,45 | 00:00:00 | | 2002-12-30 | 38,98 | 4.033.200 | 39,45 | 38,40 | 39,05 | 00:00:00 | | 2002-12-31 | 38,75 | 5.586.100 | 39,24 | 38,42 | 39,00 | 00:00:00 | | 2003-01-02 | 40,17 | 6.559.700 | 40,30 | 39,07 | 39,15 | 00:00:00 | | 2003-01-03 | 40,45 | 5.166.900 | 40,54 | 39,86 | 39,91 | 00:00:00 | | 2003-01-06 | 44,07 | 18.405.300 | 44,31 | 41,18 | 41,19 | 00:00:00 | | 2003-01-07 | 43,62 | 13.245.700 | 44,07 | 43,20 | 44,07 | 00:00:00 | | 2003-01-08 | 40,91 | 16.346.100 | 42,35 | 40,70 | 42,35 | 00:00:00 | | 2003-01-09 | 40,46 | 7.859.800 | 41,33 | 40,22 | 40,75 | 00:00:00 | | 2003-01-10 | 40,14 | 8.293.000 | 40,29 | 39,65 | 39,65 | 00:00:00 | | 2003-01-13 | 40,65 | 7.129.700 | 40,99 | 40,23 | 40,24 | 00:00:00 | | 2003-01-14 | 41,18 | 7.761.100 | 41,35 | 40,40 | 40,50 | 00:00:00 | | 2003-01-15 | 40,19 | 5.688.200 | 41,21 | 40,04 | 41,16 | 00:00:00 | | 2003-01-16 | 39,52 | 7.225.600 | 40,60 | 39,15 | 40,25 | 00:00:00 | | 2003-01-17 | 38,50 | 6.700.500 | 39,30 | 38,28 | 38,75 | 00:00:00 | | 2003-01-21 | 37,37 | 8.355.400 | 38,51 | 37,26 | 38,51 | 00:00:00 | | 2003-01-22 | 36,99 | 9.488.100 | 37,70 | 36,80 | 37,22 | 00:00:00 | | 2003-01-23 | 35,90 | 13.530.500 | 37,05 | 35,11 | 37,00 | 00:00:00 | | 2003-01-24 | 35,00 | 9.382.500 | 36,51 | 34,85 | 36,20 | 00:00:00 | | 2003-01-27 | 35,45 | 9.177.900 | 35,90 | 34,92 | 35,40 | 00:00:00 | | 2003-01-28 | 36,05 | 9.442.000 | 36,31 | 34,85 | 35,25 | 00:00:00 | | 2003-01-29 | 37,65 | 14.512.500 | 37,79 | 36,00 | 36,00 | 00:00:00 | | 2003-01-30 | 37,17 | 9.109.500 | 38,14 | 37,01 | 38,00 | 00:00:00 | | 2003-01-31 | 38,28 | 9.829.100 | 38,60 | 36,84 | 37,17 | 00:00:00 | | 2003-02-03 | 38,73 | 6.910.000 | 38,90 | 38,18 | 38,33 | 00:00:00 | | 2003-02-04 | 38,65 | 7.221.600 | 38,95 | 38,09 | 38,80 | 00:00:00 | | 2003-02-05 | 38,50 | 7.803.600 | 39,47 | 38,16 | 38,69 | 00:00:00 | | 2003-02-06 | 38,02 | 7.557.500 | 38,54 | 37,48 | 38,30 | 00:00:00 | | 2003-02-07 | 37,18 | 8.932.300 | 38,40 | 37,15 | 38,12 | 00:00:00 | | 2003-02-10 | 37,34 | 6.321.400 | 37,90 | 36,68 | 37,19 | 00:00:00 | | 2003-02-11 | 36,93 | 5.612.400 | 37,41 | 36,50 | 37,41 | 00:00:00 | | 2003-02-12 | 36,02 | 5.666.200 | 36,93 | 35,99 | 36,75 | 00:00:00 | | 2003-02-13 | 36,31 | 6.774.100 | 36,69 | 35,20 | 35,55 | 00:00:00 | | 2003-02-14 | 37,34 | 4.593.500 | 37,45 | 36,08 | 36,40 | 00:00:00 | | 2003-02-18 | 37,90 | 4.486.000 | 37,97 | 37,25 | 37,35 | 00:00:00 | | 2003-02-19 | 36,60 | 7.122.300 | 37,41 | 36,02 | 37,40 | 00:00:00 | | 2003-02-20 | 34,76 | 14.816.000 | 37,06 | 34,25 | 36,32 | 00:00:00 | | 2003-02-21 | 35,64 | 13.163.800 | 36,25 | 34,78 | 35,50 | 00:00:00 | | 2003-02-24 | 35,45 | 6.490.700 | 35,65 | 34,94 | 35,65 | 00:00:00 | | 2003-02-25 | 35,59 | 7.199.800 | 35,76 | 34,45 | 35,02 | 00:00:00 | | 2003-02-26 | 34,98 | 5.306.600 | 35,68 | 34,90 | 35,40 | 00:00:00 | | 2003-02-27 | 34,85 | 5.758.800 | 35,65 | 34,45 | 34,98 | 00:00:00 | | 2003-02-28 | 34,58 | 6.968.900 | 35,44 | 34,25 | 35,28 | 00:00:00 | | 2003-03-03 | 34,81 | 4.968.800 | 35,52 | 34,52 | 34,59 | 00:00:00 | | 2003-03-04 | 34,41 | 5.105.300 | 35,06 | 34,39 | 34,81 | 00:00:00 | | 2003-03-05 | 34,63 | 5.935.100 | 34,89 | 34,17 | 34,50 | 00:00:00 | | 2003-03-06 | 33,40 | 7.121.900 | 34,29 | 33,22 | 34,25 | 00:00:00 | | 2003-03-07 | 34,06 | 7.488.400 | 34,16 | 32,70 | 33,41 | 00:00:00 | | 2003-03-10 | 32,75 | 6.618.500 | 34,07 | 32,35 | 34,07 | 00:00:00 | | 2003-03-11 | 32,41 | 10.482.200 | 33,08 | 32,06 | 32,80 | 00:00:00 | | 2003-03-12 | 33,47 | 7.852.700 | 33,59 | 32,26 | 32,58 | 00:00:00 | | 2003-03-13 | 34,75 | 8.212.500 | 34,80 | 33,60 | 34,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
