|
 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 | | 2003-03-13 | 34,75 | 8.212.500 | 34,80 | 33,60 | 34,15 | 00:00:00 | | 2003-03-14 | 35,05 | 6.488.100 | 35,55 | 34,60 | 34,88 | 00:00:00 | | 2003-03-17 | 36,00 | 9.211.500 | 36,20 | 34,41 | 34,70 | 00:00:00 | | 2003-03-18 | 35,90 | 6.372.000 | 36,24 | 35,30 | 36,20 | 00:00:00 | | 2003-03-19 | 36,47 | 5.447.900 | 36,50 | 35,48 | 36,05 | 00:00:00 | | 2003-03-20 | 36,25 | 5.328.500 | 36,58 | 35,75 | 36,47 | 00:00:00 | | 2003-03-21 | 37,53 | 8.224.300 | 37,76 | 36,25 | 36,55 | 00:00:00 | | 2003-03-24 | 35,85 | 5.689.700 | 36,97 | 35,68 | 36,80 | 00:00:00 | | 2003-03-25 | 36,27 | 5.101.700 | 36,50 | 35,65 | 36,05 | 00:00:00 | | 2003-03-26 | 36,07 | 6.216.800 | 36,53 | 35,57 | 36,27 | 00:00:00 | | 2003-03-27 | 36,30 | 6.920.900 | 37,00 | 35,71 | 35,90 | 00:00:00 | | 2003-03-28 | 36,15 | 5.149.200 | 36,87 | 35,80 | 36,31 | 00:00:00 | | 2003-03-31 | 35,35 | 6.377.100 | 35,99 | 35,19 | 35,45 | 00:00:00 | | 2003-04-01 | 36,05 | 6.252.600 | 36,35 | 35,34 | 35,34 | 00:00:00 | | 2003-04-02 | 37,48 | 6.480.800 | 37,73 | 36,80 | 36,85 | 00:00:00 | | 2003-04-03 | 36,09 | 9.434.900 | 36,84 | 36,02 | 36,22 | 00:00:00 | | 2003-04-04 | 35,88 | 6.844.500 | 36,34 | 35,60 | 36,15 | 00:00:00 | | 2003-04-07 | 35,38 | 7.569.600 | 36,55 | 35,27 | 36,40 | 00:00:00 | | 2003-04-08 | 34,48 | 8.529.000 | 34,99 | 34,24 | 34,99 | 00:00:00 | | 2003-04-09 | 33,80 | 7.286.000 | 35,25 | 33,55 | 34,49 | 00:00:00 | | 2003-04-10 | 34,25 | 6.093.600 | 34,25 | 33,22 | 33,80 | 00:00:00 | | 2003-04-11 | 33,98 | 6.220.200 | 34,81 | 33,80 | 34,60 | 00:00:00 | | 2003-04-14 | 34,72 | 5.944.300 | 34,72 | 33,91 | 34,30 | 00:00:00 | | 2003-04-15 | 34,54 | 5.494.600 | 34,90 | 34,22 | 34,71 | 00:00:00 | | 2003-04-16 | 33,33 | 7.507.500 | 34,29 | 33,11 | 34,20 | 00:00:00 | | 2003-04-17 | 33,63 | 7.522.700 | 33,83 | 32,80 | 33,08 | 00:00:00 | | 2003-04-21 | 33,17 | 5.634.100 | 33,80 | 32,89 | 33,70 | 00:00:00 | | 2003-04-22 | 33,99 | 8.031.700 | 34,00 | 33,00 | 33,25 | 00:00:00 | | 2003-04-23 | 36,03 | 12.381.800 | 36,25 | 34,20 | 34,20 | 00:00:00 | | 2003-04-24 | 36,30 | 9.217.400 | 36,66 | 35,70 | 36,01 | 00:00:00 | | 2003-04-25 | 36,06 | 6.305.200 | 36,57 | 35,87 | 36,32 | 00:00:00 | | 2003-04-28 | 37,09 | 6.377.900 | 37,33 | 36,30 | 36,37 | 00:00:00 | | 2003-04-29 | 36,93 | 6.117.100 | 37,39 | 36,30 | 37,34 | 00:00:00 | | 2003-04-30 | 37,38 | 10.341.800 | 37,91 | 36,70 | 37,00 | 00:00:00 | | 2003-05-01 | 37,40 | 5.674.600 | 37,70 | 36,03 | 37,00 | 00:00:00 | | 2003-05-02 | 38,16 | 6.323.700 | 38,50 | 37,12 | 37,45 | 00:00:00 | | 2003-05-05 | 37,19 | 5.914.800 | 38,13 | 37,07 | 37,91 | 00:00:00 | | 2003-05-06 | 37,79 | 6.552.500 | 38,18 | 37,25 | 37,35 | 00:00:00 | | 2003-05-07 | 37,59 | 5.464.100 | 37,90 | 37,22 | 37,40 | 00:00:00 | | 2003-05-08 | 36,33 | 6.661.600 | 37,17 | 36,30 | 36,85 | 00:00:00 | | 2003-05-09 | 37,06 | 5.151.100 | 37,30 | 36,40 | 36,43 | 00:00:00 | | 2003-05-12 | 37,50 | 4.915.900 | 37,85 | 36,83 | 37,09 | 00:00:00 | | 2003-05-13 | 37,39 | 4.192.400 | 37,55 | 37,05 | 37,55 | 00:00:00 | | 2003-05-14 | 37,42 | 4.474.400 | 37,95 | 37,03 | 37,95 | 00:00:00 | | 2003-05-15 | 37,10 | 5.433.300 | 37,90 | 36,90 | 37,88 | 00:00:00 | | 2003-05-16 | 36,15 | 7.451.200 | 37,34 | 36,15 | 37,00 | 00:00:00 | | 2003-05-19 | 35,75 | 7.048.600 | 36,47 | 35,50 | 36,21 | 00:00:00 | | 2003-05-20 | 35,79 | 5.153.200 | 36,25 | 35,20 | 36,07 | 00:00:00 | | 2003-05-21 | 35,75 | 5.245.500 | 36,16 | 35,31 | 35,72 | 00:00:00 | | 2003-05-22 | 36,15 | 7.009.900 | 36,44 | 35,42 | 35,53 | 00:00:00 | | 2003-05-23 | 36,72 | 7.724.700 | 36,95 | 35,89 | 35,95 | 00:00:00 | | 2003-05-27 | 37,47 | 7.342.600 | 37,47 | 36,33 | 36,58 | 00:00:00 | | 2003-05-28 | 37,28 | 6.506.200 | 37,95 | 37,11 | 37,47 | 00:00:00 | | 2003-05-29 | 37,04 | 6.711.800 | 37,98 | 36,97 | 37,42 | 00:00:00 | | 2003-05-30 | 37,85 | 6.889.900 | 37,90 | 37,10 | 37,20 | 00:00:00 | | 2003-06-02 | 38,51 | 7.826.000 | 38,99 | 37,77 | 38,15 | 00:00:00 | | 2003-06-03 | 38,90 | 5.621.000 | 38,90 | 38,35 | 38,55 | 00:00:00 | | 2003-06-04 | 39,57 | 7.185.000 | 39,73 | 38,88 | 38,95 | 00:00:00 | | 2003-06-05 | 39,75 | 5.676.500 | 39,85 | 39,12 | 39,56 | 00:00:00 | | 2003-06-06 | 39,23 | 6.432.400 | 40,13 | 39,11 | 39,98 | 00:00:00 | | 2003-06-09 | 38,93 | 5.561.500 | 39,74 | 38,48 | 39,15 | 00:00:00 | | 2003-06-10 | 39,55 | 5.301.900 | 39,55 | 38,15 | 38,93 | 00:00:00 | | 2003-06-11 | 39,97 | 5.539.000 | 39,97 | 39,11 | 39,55 | 00:00:00 | | 2003-06-12 | 39,79 | 4.971.700 | 40,23 | 39,23 | 40,04 | 00:00:00 | | 2003-06-13 | 39,45 | 5.120.600 | 39,93 | 38,80 | 39,79 | 00:00:00 | | 2003-06-16 | 39,85 | 4.824.900 | 39,85 | 39,23 | 39,45 | 00:00:00 | | 2003-06-17 | 39,97 | 5.912.800 | 40,13 | 39,45 | 39,85 | 00:00:00 | | 2003-06-18 | 40,24 | 7.040.600 | 40,61 | 39,67 | 39,90 | 00:00:00 | | 2003-06-19 | 40,11 | 6.044.500 | 40,62 | 39,90 | 40,40 | 00:00:00 | | 2003-06-20 | 41,21 | 15.442.700 | 41,35 | 40,11 | 40,39 | 00:00:00 | | 2003-06-23 | 40,64 | 6.623.400 | 41,17 | 40,49 | 41,10 | 00:00:00 | | 2003-06-24 | 40,70 | 6.956.000 | 40,93 | 40,37 | 40,41 | 00:00:00 | | 2003-06-25 | 39,85 | 7.703.400 | 40,99 | 39,68 | 40,85 | 00:00:00 | | 2003-06-26 | 40,13 | 7.729.900 | 40,20 | 39,54 | 39,84 | 00:00:00 | | 2003-06-27 | 39,66 | 5.556.200 | 40,24 | 39,40 | 40,00 | 00:00:00 | | 2003-06-30 | 39,45 | 6.363.100 | 40,08 | 39,14 | 39,72 | 00:00:00 | | 2003-07-01 | 39,50 | 7.911.400 | 39,55 | 38,50 | 39,00 | 00:00:00 | | 2003-07-02 | 40,21 | 5.753.600 | 40,23 | 39,45 | 39,56 | 00:00:00 | | 2003-07-03 | 39,85 | 3.147.600 | 40,25 | 39,00 | 40,21 | 00:00:00 | | 2003-07-07 | 40,05 | 6.609.100 | 40,25 | 39,75 | 39,85 | 00:00:00 | | 2003-07-08 | 39,51 | 7.950.400 | 39,71 | 38,71 | 39,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
