|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 35,73 | 6.101.200 | 35,99 | 35,45 | 35,99 | 00:00:00 | | 2004-06-22 | 35,37 | 5.795.400 | 35,71 | 35,04 | 35,60 | 00:00:00 | | 2004-06-23 | 35,45 | 5.715.400 | 35,67 | 35,33 | 35,38 | 00:00:00 | | 2004-06-24 | 35,52 | 7.332.800 | 35,54 | 35,20 | 35,50 | 00:00:00 | | 2004-06-25 | 35,77 | 8.430.700 | 36,00 | 35,49 | 35,55 | 00:00:00 | | 2004-06-28 | 35,96 | 6.795.900 | 36,31 | 35,65 | 35,85 | 00:00:00 | | 2004-06-29 | 36,04 | 5.427.200 | 36,17 | 35,97 | 36,08 | 00:00:00 | | 2004-06-30 | 36,19 | 6.814.000 | 36,49 | 35,91 | 36,23 | 00:00:00 | | 2004-07-01 | 36,05 | 6.806.900 | 36,60 | 35,80 | 36,50 | 00:00:00 | | 2004-07-02 | 36,07 | 3.501.300 | 36,30 | 35,77 | 36,30 | 00:00:00 | | 2004-07-06 | 36,06 | 4.633.200 | 36,19 | 35,83 | 36,04 | 00:00:00 | | 2004-07-07 | 36,07 | 5.769.500 | 36,15 | 35,75 | 35,85 | 00:00:00 | | 2004-07-08 | 35,48 | 5.697.700 | 36,18 | 35,35 | 36,08 | 00:00:00 | | 2004-07-09 | 35,44 | 4.614.900 | 35,53 | 35,25 | 35,53 | 00:00:00 | | 2004-07-12 | 35,75 | 4.413.000 | 35,94 | 35,41 | 35,60 | 00:00:00 | | 2004-07-13 | 35,40 | 5.321.700 | 35,58 | 35,03 | 35,55 | 00:00:00 | | 2004-07-14 | 35,16 | 5.285.900 | 35,50 | 35,02 | 35,06 | 00:00:00 | | 2004-07-15 | 34,81 | 4.184.900 | 35,26 | 34,81 | 35,10 | 00:00:00 | | 2004-07-16 | 34,60 | 6.147.200 | 35,15 | 34,41 | 35,15 | 00:00:00 | | 2004-07-19 | 34,48 | 5.209.500 | 34,84 | 34,39 | 34,84 | 00:00:00 | | 2004-07-20 | 34,73 | 7.104.200 | 34,73 | 34,30 | 34,40 | 00:00:00 | | 2004-07-21 | 34,13 | 5.528.400 | 34,85 | 34,13 | 34,80 | 00:00:00 | | 2004-07-22 | 34,61 | 7.877.100 | 35,05 | 34,17 | 34,20 | 00:00:00 | | 2004-07-23 | 35,32 | 11.547.600 | 36,25 | 35,10 | 35,23 | 00:00:00 | | 2004-07-26 | 36,50 | 11.823.600 | 36,75 | 35,67 | 35,70 | 00:00:00 | | 2004-07-27 | 37,86 | 23.371.500 | 39,03 | 37,37 | 37,50 | 00:00:00 | | 2004-07-28 | 38,70 | 15.015.700 | 38,80 | 37,87 | 37,88 | 00:00:00 | | 2004-07-29 | 38,87 | 11.114.600 | 39,00 | 38,71 | 38,92 | 00:00:00 | | 2004-07-30 | 38,54 | 6.474.500 | 38,87 | 38,16 | 38,87 | 00:00:00 | | 2004-08-02 | 38,70 | 7.443.900 | 38,90 | 38,20 | 38,65 | 00:00:00 | | 2004-08-03 | 39,04 | 12.608.100 | 39,80 | 38,83 | 38,90 | 00:00:00 | | 2004-08-04 | 39,17 | 7.375.800 | 39,43 | 38,75 | 39,04 | 00:00:00 | | 2004-08-05 | 38,64 | 7.474.600 | 39,01 | 38,54 | 38,77 | 00:00:00 | | 2004-08-06 | 38,35 | 6.085.600 | 38,89 | 38,20 | 38,40 | 00:00:00 | | 2004-08-09 | 38,34 | 5.168.000 | 38,82 | 38,19 | 38,45 | 00:00:00 | | 2004-08-10 | 39,09 | 6.994.500 | 39,20 | 38,36 | 38,38 | 00:00:00 | | 2004-08-11 | 39,40 | 8.370.200 | 39,67 | 38,86 | 38,94 | 00:00:00 | | 2004-08-12 | 39,00 | 6.404.600 | 39,50 | 38,81 | 39,30 | 00:00:00 | | 2004-08-13 | 39,07 | 4.358.600 | 39,19 | 38,79 | 39,19 | 00:00:00 | | 2004-08-16 | 39,16 | 5.755.400 | 39,38 | 38,76 | 38,97 | 00:00:00 | | 2004-08-17 | 38,92 | 4.886.600 | 39,29 | 38,65 | 39,16 | 00:00:00 | | 2004-08-18 | 39,13 | 5.081.400 | 39,15 | 38,68 | 38,80 | 00:00:00 | | 2004-08-19 | 39,25 | 5.340.200 | 39,49 | 39,05 | 39,13 | 00:00:00 | | 2004-08-20 | 39,60 | 5.784.700 | 39,76 | 39,28 | 39,35 | 00:00:00 | | 2004-08-23 | 39,46 | 4.702.000 | 39,74 | 39,26 | 39,73 | 00:00:00 | | 2004-08-24 | 39,29 | 5.624.200 | 39,73 | 38,92 | 39,70 | 00:00:00 | | 2004-08-25 | 39,17 | 6.170.300 | 39,29 | 38,55 | 39,02 | 00:00:00 | | 2004-08-26 | 39,01 | 4.328.700 | 39,09 | 38,72 | 39,05 | 00:00:00 | | 2004-08-27 | 38,96 | 4.133.400 | 39,05 | 38,72 | 38,84 | 00:00:00 | | 2004-08-30 | 39,03 | 4.485.300 | 39,21 | 38,75 | 38,79 | 00:00:00 | | 2004-08-31 | 39,25 | 6.212.300 | 39,25 | 38,94 | 39,03 | 00:00:00 | | 2004-09-01 | 39,50 | 6.378.100 | 39,73 | 39,00 | 39,15 | 00:00:00 | | 2004-09-02 | 39,95 | 7.341.400 | 40,07 | 39,42 | 39,70 | 00:00:00 | | 2004-09-03 | 40,06 | 5.991.300 | 40,49 | 39,95 | 39,99 | 00:00:00 | | 2004-09-07 | 40,40 | 6.310.200 | 40,75 | 40,29 | 40,35 | 00:00:00 | | 2004-09-08 | 40,42 | 6.259.000 | 40,70 | 40,08 | 40,10 | 00:00:00 | | 2004-09-09 | 40,29 | 5.786.200 | 40,74 | 40,18 | 40,52 | 00:00:00 | | 2004-09-10 | 40,34 | 6.005.100 | 40,47 | 39,92 | 40,28 | 00:00:00 | | 2004-09-13 | 40,55 | 4.540.100 | 40,73 | 40,21 | 40,45 | 00:00:00 | | 2004-09-14 | 40,81 | 6.560.400 | 41,01 | 40,59 | 40,74 | 00:00:00 | | 2004-09-15 | 39,95 | 7.745.400 | 40,55 | 39,61 | 40,50 | 00:00:00 | | 2004-09-16 | 40,18 | 3.999.600 | 40,26 | 39,76 | 39,76 | 00:00:00 | | 2004-09-17 | 40,57 | 6.950.700 | 40,65 | 40,32 | 40,43 | 00:00:00 | | 2004-09-20 | 40,19 | 4.358.000 | 40,54 | 40,12 | 40,40 | 00:00:00 | | 2004-09-21 | 40,55 | 6.215.900 | 40,73 | 40,10 | 40,10 | 00:00:00 | | 2004-09-22 | 40,45 | 6.657.000 | 40,50 | 40,10 | 40,10 | 00:00:00 | | 2004-09-23 | 40,14 | 8.898.600 | 40,50 | 40,06 | 40,35 | 00:00:00 | | 2004-09-24 | 40,31 | 4.705.700 | 40,40 | 40,05 | 40,14 | 00:00:00 | | 2004-09-27 | 39,80 | 6.166.800 | 40,12 | 39,65 | 40,12 | 00:00:00 | | 2004-09-28 | 39,86 | 5.817.600 | 39,90 | 39,30 | 39,81 | 00:00:00 | | 2004-09-29 | 39,78 | 5.917.400 | 39,95 | 39,45 | 39,70 | 00:00:00 | | 2004-09-30 | 39,38 | 8.497.600 | 39,78 | 39,16 | 39,65 | 00:00:00 | | 2004-10-01 | 40,04 | 6.509.100 | 40,04 | 39,57 | 39,75 | 00:00:00 | | 2004-10-04 | 40,92 | 8.004.800 | 41,09 | 40,20 | 40,25 | 00:00:00 | | 2004-10-05 | 41,18 | 6.133.000 | 41,39 | 40,67 | 40,67 | 00:00:00 | | 2004-10-06 | 41,48 | 7.499.300 | 41,65 | 40,75 | 40,93 | 00:00:00 | | 2004-10-07 | 41,11 | 5.683.900 | 41,24 | 40,70 | 41,23 | 00:00:00 | | 2004-10-08 | 40,73 | 4.555.100 | 40,98 | 40,57 | 40,75 | 00:00:00 | | 2004-10-11 | 40,85 | 2.739.800 | 41,00 | 40,64 | 40,92 | 00:00:00 | | 2004-10-12 | 41,34 | 6.507.200 | 41,36 | 40,52 | 40,70 | 00:00:00 | | 2004-10-13 | 41,07 | 7.664.700 | 41,90 | 40,93 | 41,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
