|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 32,81 | 9.842.200 | 33,38 | 32,75 | 33,00 | 00:00:00 | | 2003-10-30 | 32,80 | 6.883.200 | 33,20 | 32,55 | 32,81 | 00:00:00 | | 2003-10-31 | 33,60 | 8.546.300 | 33,74 | 32,60 | 33,00 | 00:00:00 | | 2003-11-03 | 33,22 | 6.828.100 | 33,84 | 32,97 | 33,70 | 00:00:00 | | 2003-11-04 | 32,89 | 5.934.900 | 33,35 | 32,83 | 33,15 | 00:00:00 | | 2003-11-05 | 32,89 | 6.013.200 | 33,05 | 32,42 | 32,61 | 00:00:00 | | 2003-11-06 | 32,45 | 6.118.900 | 33,00 | 32,27 | 32,45 | 00:00:00 | | 2003-11-07 | 32,17 | 5.988.200 | 32,70 | 32,08 | 32,40 | 00:00:00 | | 2003-11-10 | 32,47 | 6.241.400 | 32,72 | 32,08 | 32,16 | 00:00:00 | | 2003-11-11 | 32,44 | 4.268.900 | 32,60 | 32,22 | 32,35 | 00:00:00 | | 2003-11-12 | 32,44 | 4.881.500 | 32,54 | 32,17 | 32,44 | 00:00:00 | | 2003-11-13 | 31,93 | 6.108.900 | 32,30 | 31,80 | 32,25 | 00:00:00 | | 2003-11-14 | 32,61 | 8.831.900 | 32,63 | 31,80 | 31,93 | 00:00:00 | | 2003-11-17 | 32,74 | 8.626.700 | 33,30 | 32,50 | 32,70 | 00:00:00 | | 2003-11-18 | 32,46 | 7.913.300 | 32,99 | 32,42 | 32,90 | 00:00:00 | | 2003-11-19 | 32,21 | 6.866.100 | 32,45 | 32,03 | 32,45 | 00:00:00 | | 2003-11-20 | 31,83 | 7.649.700 | 32,19 | 31,81 | 31,89 | 00:00:00 | | 2003-11-21 | 32,20 | 8.381.500 | 32,47 | 31,85 | 32,05 | 00:00:00 | | 2003-11-24 | 32,50 | 7.319.300 | 32,79 | 32,37 | 32,40 | 00:00:00 | | 2003-11-25 | 33,03 | 7.335.900 | 33,08 | 32,35 | 32,65 | 00:00:00 | | 2003-11-26 | 32,76 | 7.006.700 | 33,15 | 32,35 | 33,10 | 00:00:00 | | 2003-11-28 | 32,84 | 2.425.700 | 32,85 | 32,51 | 32,67 | 00:00:00 | | 2003-12-01 | 32,77 | 6.444.200 | 32,82 | 32,45 | 32,67 | 00:00:00 | | 2003-12-02 | 32,57 | 8.122.700 | 32,76 | 32,35 | 32,75 | 00:00:00 | | 2003-12-03 | 32,24 | 7.915.400 | 32,69 | 32,19 | 32,50 | 00:00:00 | | 2003-12-04 | 33,25 | 13.712.500 | 33,25 | 32,13 | 32,13 | 00:00:00 | | 2003-12-05 | 33,40 | 8.447.100 | 33,74 | 33,16 | 33,34 | 00:00:00 | | 2003-12-08 | 33,01 | 6.509.100 | 33,42 | 32,79 | 33,40 | 00:00:00 | | 2003-12-09 | 32,59 | 8.846.900 | 33,02 | 32,59 | 33,00 | 00:00:00 | | 2003-12-10 | 33,37 | 8.234.600 | 33,43 | 32,22 | 32,60 | 00:00:00 | | 2003-12-11 | 33,34 | 9.359.900 | 33,53 | 33,02 | 33,10 | 00:00:00 | | 2003-12-12 | 33,43 | 7.038.900 | 33,55 | 33,10 | 33,25 | 00:00:00 | | 2003-12-15 | 33,52 | 8.324.400 | 33,83 | 33,17 | 33,65 | 00:00:00 | | 2003-12-16 | 33,91 | 10.632.300 | 34,32 | 33,70 | 33,84 | 00:00:00 | | 2003-12-17 | 34,20 | 8.567.300 | 34,24 | 33,80 | 33,95 | 00:00:00 | | 2003-12-18 | 34,40 | 6.668.900 | 34,53 | 34,11 | 34,20 | 00:00:00 | | 2003-12-19 | 34,15 | 11.986.300 | 34,71 | 33,76 | 34,44 | 00:00:00 | | 2003-12-22 | 34,13 | 8.202.000 | 34,41 | 33,95 | 34,15 | 00:00:00 | | 2003-12-23 | 34,17 | 6.212.200 | 34,52 | 34,00 | 34,13 | 00:00:00 | | 2003-12-24 | 33,96 | 3.064.800 | 34,38 | 33,91 | 34,00 | 00:00:00 | | 2003-12-26 | 33,91 | 2.310.800 | 33,96 | 33,80 | 33,92 | 00:00:00 | | 2003-12-29 | 34,32 | 7.129.500 | 34,40 | 33,89 | 33,91 | 00:00:00 | | 2003-12-30 | 35,00 | 9.619.500 | 35,00 | 34,35 | 34,42 | 00:00:00 | | 2003-12-31 | 35,08 | 6.573.500 | 35,25 | 34,94 | 34,94 | 00:00:00 | | 2004-01-02 | 35,25 | 7.281.300 | 35,47 | 35,08 | 35,10 | 00:00:00 | | 2004-01-05 | 36,27 | 15.214.800 | 36,30 | 35,40 | 35,50 | 00:00:00 | | 2004-01-06 | 36,87 | 9.995.600 | 36,94 | 36,15 | 36,25 | 00:00:00 | | 2004-01-07 | 36,56 | 9.367.600 | 36,57 | 36,00 | 36,45 | 00:00:00 | | 2004-01-08 | 37,12 | 9.137.600 | 37,12 | 36,62 | 36,80 | 00:00:00 | | 2004-01-09 | 36,04 | 8.487.600 | 36,95 | 35,99 | 36,95 | 00:00:00 | | 2004-01-12 | 36,73 | 7.311.500 | 36,86 | 35,70 | 35,85 | 00:00:00 | | 2004-01-13 | 36,58 | 7.871.200 | 36,96 | 35,99 | 36,90 | 00:00:00 | | 2004-01-14 | 36,86 | 5.683.800 | 36,97 | 36,57 | 36,75 | 00:00:00 | | 2004-01-15 | 36,88 | 7.618.800 | 37,06 | 36,61 | 36,95 | 00:00:00 | | 2004-01-16 | 36,95 | 6.769.100 | 37,24 | 36,71 | 37,00 | 00:00:00 | | 2004-01-20 | 37,19 | 6.593.300 | 37,48 | 37,00 | 37,00 | 00:00:00 | | 2004-01-21 | 37,02 | 8.318.900 | 37,18 | 36,60 | 37,18 | 00:00:00 | | 2004-01-22 | 37,49 | 8.247.400 | 37,58 | 36,79 | 37,00 | 00:00:00 | | 2004-01-23 | 37,60 | 5.099.500 | 37,65 | 37,37 | 37,49 | 00:00:00 | | 2004-01-26 | 37,77 | 5.837.800 | 37,87 | 37,36 | 37,50 | 00:00:00 | | 2004-01-27 | 37,08 | 7.714.900 | 37,77 | 37,00 | 37,77 | 00:00:00 | | 2004-01-28 | 36,76 | 7.944.400 | 37,55 | 36,59 | 37,25 | 00:00:00 | | 2004-01-29 | 37,09 | 8.448.500 | 37,15 | 36,20 | 36,90 | 00:00:00 | | 2004-01-30 | 36,86 | 6.210.800 | 37,22 | 36,60 | 37,20 | 00:00:00 | | 2004-02-02 | 37,50 | 7.932.600 | 37,75 | 36,25 | 36,75 | 00:00:00 | | 2004-02-03 | 37,23 | 4.987.900 | 37,80 | 36,94 | 37,78 | 00:00:00 | | 2004-02-04 | 36,69 | 6.918.000 | 37,15 | 36,35 | 36,80 | 00:00:00 | | 2004-02-05 | 36,89 | 5.159.100 | 36,90 | 36,40 | 36,55 | 00:00:00 | | 2004-02-06 | 37,15 | 4.529.500 | 37,24 | 36,30 | 36,62 | 00:00:00 | | 2004-02-09 | 36,95 | 4.396.200 | 37,13 | 36,76 | 36,90 | 00:00:00 | | 2004-02-10 | 37,60 | 7.742.400 | 37,74 | 37,12 | 37,37 | 00:00:00 | | 2004-02-11 | 38,20 | 7.890.600 | 38,27 | 37,51 | 37,60 | 00:00:00 | | 2004-02-12 | 37,61 | 5.876.700 | 37,90 | 37,43 | 37,65 | 00:00:00 | | 2004-02-13 | 37,65 | 5.987.400 | 38,10 | 37,58 | 37,61 | 00:00:00 | | 2004-02-17 | 39,20 | 9.252.100 | 39,20 | 37,76 | 38,50 | 00:00:00 | | 2004-02-18 | 38,11 | 7.213.300 | 38,80 | 37,96 | 38,80 | 00:00:00 | | 2004-02-19 | 37,35 | 7.859.900 | 38,15 | 37,26 | 38,11 | 00:00:00 | | 2004-02-20 | 37,18 | 6.603.000 | 37,85 | 36,93 | 37,63 | 00:00:00 | | 2004-02-23 | 37,01 | 5.741.700 | 37,29 | 36,85 | 37,25 | 00:00:00 | | 2004-02-24 | 38,09 | 10.147.600 | 38,45 | 37,11 | 37,11 | 00:00:00 | | 2004-02-25 | 38,02 | 5.970.500 | 38,33 | 37,88 | 38,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
