|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 38,02 | 5.970.500 | 38,33 | 37,88 | 38,11 | 00:00:00 | | 2004-02-26 | 38,34 | 4.649.600 | 38,35 | 37,82 | 37,96 | 00:00:00 | | 2004-02-27 | 38,33 | 5.986.500 | 38,44 | 37,96 | 38,34 | 00:00:00 | | 2004-03-01 | 38,70 | 5.452.200 | 38,72 | 38,20 | 38,30 | 00:00:00 | | 2004-03-02 | 39,46 | 11.192.300 | 39,54 | 37,90 | 38,56 | 00:00:00 | | 2004-03-03 | 39,00 | 9.264.600 | 39,50 | 38,73 | 38,95 | 00:00:00 | | 2004-03-04 | 39,25 | 6.359.300 | 39,25 | 38,91 | 38,99 | 00:00:00 | | 2004-03-05 | 38,98 | 6.196.300 | 39,32 | 38,96 | 39,05 | 00:00:00 | | 2004-03-08 | 39,30 | 5.651.600 | 39,47 | 39,06 | 39,12 | 00:00:00 | | 2004-03-09 | 39,20 | 5.852.200 | 39,30 | 38,95 | 39,30 | 00:00:00 | | 2004-03-10 | 38,27 | 7.815.900 | 39,11 | 38,00 | 39,05 | 00:00:00 | | 2004-03-11 | 37,58 | 7.728.900 | 38,12 | 37,39 | 37,90 | 00:00:00 | | 2004-03-12 | 37,91 | 6.575.300 | 38,00 | 37,15 | 37,45 | 00:00:00 | | 2004-03-15 | 37,30 | 6.397.800 | 37,77 | 37,18 | 37,55 | 00:00:00 | | 2004-03-16 | 37,25 | 4.842.900 | 37,74 | 36,80 | 37,70 | 00:00:00 | | 2004-03-17 | 37,34 | 5.647.500 | 37,48 | 36,96 | 37,22 | 00:00:00 | | 2004-03-18 | 37,37 | 5.385.600 | 37,61 | 36,93 | 36,95 | 00:00:00 | | 2004-03-19 | 37,47 | 6.095.200 | 37,78 | 37,20 | 37,20 | 00:00:00 | | 2004-03-22 | 36,59 | 5.851.300 | 37,12 | 36,19 | 37,10 | 00:00:00 | | 2004-03-23 | 36,06 | 9.775.900 | 36,50 | 35,28 | 36,40 | 00:00:00 | | 2004-03-24 | 36,04 | 7.751.300 | 36,64 | 35,60 | 35,85 | 00:00:00 | | 2004-03-25 | 36,39 | 5.960.200 | 36,43 | 36,08 | 36,10 | 00:00:00 | | 2004-03-26 | 36,02 | 5.415.700 | 36,25 | 35,77 | 36,15 | 00:00:00 | | 2004-03-29 | 36,28 | 6.228.300 | 36,29 | 35,65 | 35,92 | 00:00:00 | | 2004-03-30 | 36,31 | 5.100.500 | 36,45 | 35,95 | 36,15 | 00:00:00 | | 2004-03-31 | 36,54 | 5.953.000 | 36,70 | 36,29 | 36,50 | 00:00:00 | | 2004-04-01 | 36,90 | 14.158.900 | 37,59 | 36,85 | 37,25 | 00:00:00 | | 2004-04-02 | 37,24 | 8.230.800 | 37,60 | 36,89 | 37,60 | 00:00:00 | | 2004-04-05 | 37,65 | 7.940.800 | 37,95 | 37,36 | 37,42 | 00:00:00 | | 2004-04-06 | 37,62 | 4.241.400 | 37,64 | 37,09 | 37,15 | 00:00:00 | | 2004-04-07 | 37,31 | 13.372.700 | 37,77 | 36,89 | 37,70 | 00:00:00 | | 2004-04-08 | 37,31 | 6.877.600 | 37,65 | 36,96 | 37,60 | 00:00:00 | | 2004-04-12 | 37,57 | 4.609.500 | 37,65 | 37,31 | 37,50 | 00:00:00 | | 2004-04-13 | 37,14 | 5.956.100 | 37,94 | 36,99 | 37,92 | 00:00:00 | | 2004-04-14 | 37,08 | 4.825.600 | 37,29 | 36,75 | 37,20 | 00:00:00 | | 2004-04-15 | 37,06 | 4.561.700 | 37,28 | 36,72 | 37,08 | 00:00:00 | | 2004-04-16 | 36,75 | 7.446.600 | 37,40 | 36,64 | 37,40 | 00:00:00 | | 2004-04-19 | 37,16 | 4.367.200 | 37,20 | 36,62 | 36,75 | 00:00:00 | | 2004-04-20 | 37,26 | 7.459.700 | 37,88 | 37,21 | 37,48 | 00:00:00 | | 2004-04-21 | 37,69 | 8.294.200 | 37,82 | 37,25 | 37,30 | 00:00:00 | | 2004-04-22 | 37,76 | 6.348.700 | 38,20 | 37,30 | 37,45 | 00:00:00 | | 2004-04-23 | 37,54 | 4.543.600 | 37,92 | 37,33 | 37,35 | 00:00:00 | | 2004-04-26 | 37,74 | 3.657.300 | 37,92 | 37,41 | 37,92 | 00:00:00 | | 2004-04-27 | 37,50 | 8.914.000 | 38,07 | 36,87 | 38,00 | 00:00:00 | | 2004-04-28 | 37,66 | 7.296.900 | 37,76 | 37,29 | 37,70 | 00:00:00 | | 2004-04-29 | 37,79 | 6.580.700 | 38,03 | 37,66 | 37,66 | 00:00:00 | | 2004-04-30 | 37,74 | 6.980.700 | 37,98 | 37,67 | 37,85 | 00:00:00 | | 2004-05-03 | 37,69 | 5.755.100 | 37,96 | 37,32 | 37,95 | 00:00:00 | | 2004-05-04 | 37,89 | 6.321.000 | 38,20 | 37,62 | 37,80 | 00:00:00 | | 2004-05-05 | 37,83 | 4.566.300 | 37,99 | 37,51 | 37,67 | 00:00:00 | | 2004-05-06 | 37,56 | 5.043.700 | 37,72 | 37,07 | 37,66 | 00:00:00 | | 2004-05-07 | 36,78 | 6.214.400 | 37,58 | 36,77 | 37,29 | 00:00:00 | | 2004-05-10 | 36,35 | 6.926.400 | 37,05 | 36,09 | 36,70 | 00:00:00 | | 2004-05-11 | 36,16 | 5.995.100 | 36,41 | 35,88 | 36,15 | 00:00:00 | | 2004-05-12 | 36,28 | 5.433.200 | 36,43 | 35,70 | 35,98 | 00:00:00 | | 2004-05-13 | 36,25 | 5.719.700 | 36,75 | 35,98 | 36,15 | 00:00:00 | | 2004-05-14 | 36,36 | 5.688.200 | 36,67 | 35,89 | 36,10 | 00:00:00 | | 2004-05-17 | 35,78 | 4.756.400 | 36,74 | 35,68 | 35,90 | 00:00:00 | | 2004-05-18 | 36,11 | 4.553.900 | 36,42 | 35,90 | 36,05 | 00:00:00 | | 2004-05-19 | 36,09 | 4.459.100 | 36,67 | 36,00 | 36,40 | 00:00:00 | | 2004-05-20 | 35,80 | 5.020.200 | 36,13 | 35,65 | 35,98 | 00:00:00 | | 2004-05-21 | 35,77 | 5.735.700 | 36,02 | 35,60 | 35,80 | 00:00:00 | | 2004-05-24 | 35,36 | 5.939.600 | 35,96 | 35,14 | 35,95 | 00:00:00 | | 2004-05-25 | 35,45 | 6.813.000 | 35,50 | 34,82 | 35,25 | 00:00:00 | | 2004-05-26 | 34,40 | 9.658.700 | 35,27 | 34,39 | 35,20 | 00:00:00 | | 2004-05-27 | 35,08 | 9.180.800 | 35,14 | 34,50 | 34,74 | 00:00:00 | | 2004-05-28 | 34,58 | 5.837.800 | 35,18 | 34,43 | 35,18 | 00:00:00 | | 2004-06-01 | 34,87 | 6.633.600 | 34,87 | 34,25 | 34,58 | 00:00:00 | | 2004-06-02 | 35,18 | 7.011.900 | 35,25 | 34,75 | 34,89 | 00:00:00 | | 2004-06-03 | 34,93 | 5.836.600 | 35,45 | 34,83 | 34,90 | 00:00:00 | | 2004-06-04 | 34,96 | 5.017.000 | 35,28 | 34,88 | 34,96 | 00:00:00 | | 2004-06-07 | 35,44 | 4.730.200 | 35,48 | 35,00 | 35,10 | 00:00:00 | | 2004-06-08 | 35,55 | 5.773.900 | 35,62 | 35,00 | 35,16 | 00:00:00 | | 2004-06-09 | 35,86 | 13.309.900 | 36,82 | 35,15 | 35,35 | 00:00:00 | | 2004-06-10 | 36,26 | 8.223.000 | 36,48 | 35,92 | 36,00 | 00:00:00 | | 2004-06-14 | 36,01 | 6.246.900 | 36,40 | 35,92 | 36,26 | 00:00:00 | | 2004-06-15 | 35,94 | 7.049.600 | 36,43 | 35,65 | 36,25 | 00:00:00 | | 2004-06-16 | 35,74 | 5.301.800 | 36,03 | 35,68 | 35,93 | 00:00:00 | | 2004-06-17 | 35,88 | 5.031.000 | 35,91 | 35,40 | 35,45 | 00:00:00 | | 2004-06-18 | 36,17 | 7.159.700 | 36,23 | 35,69 | 35,77 | 00:00:00 | | 2004-06-21 | 35,73 | 6.101.200 | 35,99 | 35,45 | 35,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
