|
 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 | | 2003-07-08 | 39,51 | 7.950.400 | 39,71 | 38,71 | 39,65 | 00:00:00 | | 2003-07-09 | 38,81 | 6.127.400 | 39,22 | 38,57 | 39,13 | 00:00:00 | | 2003-07-10 | 38,10 | 5.562.500 | 38,65 | 38,00 | 38,48 | 00:00:00 | | 2003-07-11 | 38,77 | 4.741.800 | 38,82 | 38,00 | 38,58 | 00:00:00 | | 2003-07-14 | 37,50 | 12.029.700 | 38,84 | 37,28 | 38,78 | 00:00:00 | | 2003-07-15 | 36,95 | 9.670.000 | 37,97 | 36,92 | 37,90 | 00:00:00 | | 2003-07-16 | 36,23 | 9.179.400 | 37,05 | 35,90 | 36,95 | 00:00:00 | | 2003-07-17 | 35,83 | 7.931.100 | 36,67 | 35,46 | 36,00 | 00:00:00 | | 2003-07-18 | 36,00 | 7.849.800 | 36,07 | 35,51 | 36,06 | 00:00:00 | | 2003-07-21 | 34,77 | 9.300.500 | 36,13 | 34,65 | 36,00 | 00:00:00 | | 2003-07-22 | 35,67 | 8.292.000 | 35,90 | 35,10 | 35,24 | 00:00:00 | | 2003-07-23 | 35,33 | 9.509.000 | 36,18 | 34,74 | 35,85 | 00:00:00 | | 2003-07-24 | 34,69 | 6.821.500 | 35,68 | 34,66 | 35,21 | 00:00:00 | | 2003-07-25 | 35,04 | 6.958.600 | 35,23 | 34,73 | 35,10 | 00:00:00 | | 2003-07-28 | 35,98 | 9.495.300 | 36,44 | 35,02 | 35,40 | 00:00:00 | | 2003-07-29 | 35,40 | 9.358.800 | 36,25 | 35,10 | 36,25 | 00:00:00 | | 2003-07-30 | 35,23 | 6.740.400 | 35,90 | 35,23 | 35,42 | 00:00:00 | | 2003-07-31 | 35,00 | 8.207.000 | 35,73 | 34,76 | 35,70 | 00:00:00 | | 2003-08-01 | 34,38 | 8.478.000 | 35,01 | 34,20 | 35,00 | 00:00:00 | | 2003-08-04 | 35,84 | 9.828.900 | 36,09 | 35,01 | 35,01 | 00:00:00 | | 2003-08-05 | 35,05 | 7.740.800 | 35,85 | 34,96 | 35,85 | 00:00:00 | | 2003-08-06 | 36,05 | 8.215.700 | 36,44 | 35,32 | 35,46 | 00:00:00 | | 2003-08-07 | 35,35 | 6.168.500 | 36,06 | 35,26 | 35,97 | 00:00:00 | | 2003-08-08 | 35,00 | 6.045.100 | 35,76 | 34,51 | 34,76 | 00:00:00 | | 2003-08-11 | 35,20 | 4.910.200 | 35,50 | 34,92 | 35,24 | 00:00:00 | | 2003-08-12 | 36,08 | 7.718.300 | 36,10 | 35,23 | 35,57 | 00:00:00 | | 2003-08-13 | 35,62 | 5.061.100 | 36,40 | 35,40 | 36,40 | 00:00:00 | | 2003-08-14 | 35,75 | 6.283.400 | 36,10 | 35,50 | 36,10 | 00:00:00 | | 2003-08-15 | 35,82 | 3.117.000 | 35,85 | 35,26 | 35,75 | 00:00:00 | | 2003-08-18 | 35,85 | 4.196.600 | 36,61 | 35,75 | 36,61 | 00:00:00 | | 2003-08-19 | 35,78 | 5.766.000 | 36,23 | 35,41 | 36,23 | 00:00:00 | | 2003-08-20 | 35,80 | 4.670.000 | 35,80 | 35,00 | 35,65 | 00:00:00 | | 2003-08-21 | 36,05 | 6.177.700 | 36,55 | 35,81 | 36,05 | 00:00:00 | | 2003-08-22 | 35,22 | 7.230.000 | 36,25 | 35,05 | 36,10 | 00:00:00 | | 2003-08-25 | 34,80 | 5.056.700 | 35,26 | 34,59 | 35,02 | 00:00:00 | | 2003-08-26 | 35,01 | 6.410.300 | 35,20 | 34,26 | 34,78 | 00:00:00 | | 2003-08-27 | 35,07 | 4.671.800 | 35,40 | 34,75 | 34,75 | 00:00:00 | | 2003-08-28 | 35,60 | 6.076.700 | 35,66 | 34,92 | 35,20 | 00:00:00 | | 2003-08-29 | 35,32 | 4.265.000 | 35,41 | 34,98 | 35,40 | 00:00:00 | | 2003-09-02 | 35,55 | 7.194.300 | 35,70 | 34,96 | 35,06 | 00:00:00 | | 2003-09-03 | 36,25 | 7.870.800 | 36,26 | 35,65 | 35,80 | 00:00:00 | | 2003-09-04 | 36,65 | 7.699.000 | 36,94 | 36,20 | 36,25 | 00:00:00 | | 2003-09-05 | 36,30 | 7.698.600 | 37,00 | 36,20 | 36,80 | 00:00:00 | | 2003-09-08 | 35,79 | 7.673.400 | 36,44 | 35,63 | 36,40 | 00:00:00 | | 2003-09-09 | 35,15 | 6.660.400 | 35,56 | 35,10 | 35,43 | 00:00:00 | | 2003-09-10 | 35,76 | 6.933.400 | 35,84 | 35,13 | 35,15 | 00:00:00 | | 2003-09-11 | 35,29 | 6.881.400 | 36,10 | 35,00 | 35,90 | 00:00:00 | | 2003-09-12 | 35,63 | 5.639.600 | 35,66 | 35,09 | 35,25 | 00:00:00 | | 2003-09-15 | 35,03 | 5.891.700 | 35,51 | 35,01 | 35,40 | 00:00:00 | | 2003-09-16 | 35,51 | 5.645.900 | 35,65 | 35,10 | 35,23 | 00:00:00 | | 2003-09-17 | 35,55 | 5.626.700 | 35,70 | 35,42 | 35,60 | 00:00:00 | | 2003-09-18 | 35,89 | 6.955.700 | 36,15 | 35,52 | 35,65 | 00:00:00 | | 2003-09-19 | 35,25 | 8.602.500 | 35,50 | 35,15 | 35,42 | 00:00:00 | | 2003-09-22 | 34,71 | 8.018.500 | 35,00 | 34,44 | 35,00 | 00:00:00 | | 2003-09-23 | 33,13 | 22.506.400 | 33,77 | 32,80 | 33,15 | 00:00:00 | | 2003-09-24 | 32,60 | 13.672.700 | 33,10 | 32,60 | 33,10 | 00:00:00 | | 2003-09-25 | 32,65 | 11.618.200 | 32,85 | 32,40 | 32,50 | 00:00:00 | | 2003-09-26 | 32,59 | 11.001.600 | 33,17 | 32,47 | 33,17 | 00:00:00 | | 2003-09-29 | 32,68 | 6.852.400 | 32,76 | 32,40 | 32,45 | 00:00:00 | | 2003-09-30 | 32,44 | 7.638.100 | 32,60 | 32,05 | 32,52 | 00:00:00 | | 2003-10-01 | 32,98 | 7.915.400 | 33,01 | 32,29 | 32,56 | 00:00:00 | | 2003-10-02 | 33,28 | 6.988.400 | 33,30 | 32,69 | 32,85 | 00:00:00 | | 2003-10-03 | 33,74 | 10.022.000 | 34,25 | 33,47 | 34,25 | 00:00:00 | | 2003-10-06 | 33,80 | 6.270.800 | 33,80 | 33,33 | 33,70 | 00:00:00 | | 2003-10-07 | 33,50 | 9.771.200 | 33,54 | 33,03 | 33,30 | 00:00:00 | | 2003-10-08 | 32,68 | 6.598.500 | 33,15 | 32,44 | 33,15 | 00:00:00 | | 2003-10-09 | 32,36 | 9.778.400 | 32,84 | 32,22 | 32,60 | 00:00:00 | | 2003-10-10 | 32,35 | 6.801.100 | 32,37 | 32,05 | 32,16 | 00:00:00 | | 2003-10-13 | 31,88 | 8.722.300 | 32,50 | 31,57 | 32,25 | 00:00:00 | | 2003-10-14 | 31,50 | 10.612.900 | 31,81 | 31,10 | 31,55 | 00:00:00 | | 2003-10-15 | 32,17 | 10.315.300 | 32,35 | 31,42 | 31,80 | 00:00:00 | | 2003-10-16 | 32,22 | 8.310.100 | 32,49 | 31,63 | 31,65 | 00:00:00 | | 2003-10-17 | 32,12 | 6.611.900 | 32,35 | 31,81 | 32,21 | 00:00:00 | | 2003-10-20 | 32,71 | 7.255.500 | 32,71 | 31,76 | 32,28 | 00:00:00 | | 2003-10-21 | 32,16 | 8.505.600 | 32,76 | 31,92 | 32,76 | 00:00:00 | | 2003-10-22 | 32,47 | 9.567.400 | 32,72 | 32,01 | 32,16 | 00:00:00 | | 2003-10-23 | 33,24 | 10.305.800 | 33,24 | 32,27 | 32,27 | 00:00:00 | | 2003-10-24 | 33,24 | 8.414.300 | 33,24 | 32,65 | 33,02 | 00:00:00 | | 2003-10-27 | 33,23 | 9.539.400 | 33,50 | 33,04 | 33,24 | 00:00:00 | | 2003-10-28 | 33,08 | 10.034.300 | 33,36 | 32,95 | 33,20 | 00:00:00 | | 2003-10-29 | 32,81 | 9.842.200 | 33,38 | 32,75 | 33,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
