|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 36,67 | 5.425.500 | 36,98 | 36,52 | 36,95 | 00:00:00 | | 2005-02-08 | 36,45 | 7.169.200 | 36,89 | 36,34 | 36,85 | 00:00:00 | | 2005-02-09 | 36,06 | 6.246.400 | 36,53 | 36,00 | 36,50 | 00:00:00 | | 2005-02-10 | 36,04 | 6.005.500 | 36,47 | 35,85 | 36,10 | 00:00:00 | | 2005-02-11 | 36,31 | 5.847.800 | 36,57 | 36,02 | 36,25 | 00:00:00 | | 2005-02-14 | 36,19 | 16.268.500 | 37,11 | 36,12 | 36,31 | 00:00:00 | | 2005-02-15 | 36,26 | 10.852.400 | 36,77 | 36,13 | 36,52 | 00:00:00 | | 2005-02-16 | 36,12 | 10.451.300 | 36,35 | 35,96 | 36,30 | 00:00:00 | | 2005-02-17 | 35,68 | 7.062.000 | 36,10 | 35,58 | 36,05 | 00:00:00 | | 2005-02-18 | 35,31 | 11.639.700 | 35,80 | 35,16 | 35,68 | 00:00:00 | | 2005-02-22 | 35,38 | 11.477.000 | 35,58 | 35,20 | 35,29 | 00:00:00 | | 2005-02-23 | 35,55 | 8.260.300 | 35,62 | 35,13 | 35,40 | 00:00:00 | | 2005-02-24 | 35,50 | 8.126.600 | 35,61 | 35,19 | 35,55 | 00:00:00 | | 2005-02-25 | 36,20 | 8.499.900 | 36,33 | 35,45 | 35,50 | 00:00:00 | | 2005-02-28 | 35,97 | 5.876.900 | 36,49 | 35,90 | 36,33 | 00:00:00 | | 2005-03-01 | 36,25 | 6.863.500 | 36,45 | 36,09 | 36,40 | 00:00:00 | | 2005-03-02 | 36,47 | 6.451.200 | 36,55 | 36,12 | 36,25 | 00:00:00 | | 2005-03-03 | 36,37 | 6.890.300 | 36,55 | 36,11 | 36,43 | 00:00:00 | | 2005-03-04 | 36,42 | 6.834.700 | 36,77 | 36,32 | 36,64 | 00:00:00 | | 2005-03-07 | 36,51 | 7.025.500 | 36,85 | 36,41 | 36,70 | 00:00:00 | | 2005-03-08 | 36,10 | 6.173.500 | 36,58 | 36,10 | 36,45 | 00:00:00 | | 2005-03-09 | 36,14 | 5.844.300 | 36,44 | 36,01 | 36,03 | 00:00:00 | | 2005-03-10 | 36,17 | 5.566.500 | 36,30 | 36,09 | 36,14 | 00:00:00 | | 2005-03-11 | 36,07 | 6.096.400 | 36,39 | 35,94 | 36,28 | 00:00:00 | | 2005-03-14 | 36,08 | 5.143.600 | 36,30 | 35,85 | 36,25 | 00:00:00 | | 2005-03-15 | 35,68 | 5.837.500 | 36,24 | 35,60 | 36,10 | 00:00:00 | | 2005-03-16 | 35,34 | 6.232.900 | 35,76 | 35,22 | 35,50 | 00:00:00 | | 2005-03-17 | 35,21 | 5.710.600 | 35,44 | 35,04 | 35,35 | 00:00:00 | | 2005-03-18 | 35,15 | 12.318.000 | 35,22 | 34,86 | 35,21 | 00:00:00 | | 2005-03-21 | 34,95 | 6.527.700 | 35,16 | 34,73 | 35,06 | 00:00:00 | | 2005-03-22 | 34,46 | 7.001.800 | 35,12 | 34,38 | 35,00 | 00:00:00 | | 2005-03-23 | 34,91 | 7.589.500 | 35,30 | 34,56 | 34,63 | 00:00:00 | | 2005-03-24 | 34,76 | 4.911.500 | 35,22 | 34,76 | 34,90 | 00:00:00 | | 2005-03-28 | 34,72 | 7.633.300 | 35,15 | 34,66 | 34,77 | 00:00:00 | | 2005-03-29 | 34,86 | 12.560.400 | 35,45 | 34,40 | 34,47 | 00:00:00 | | 2005-03-30 | 35,43 | 5.755.200 | 35,45 | 34,87 | 34,95 | 00:00:00 | | 2005-03-31 | 35,50 | 6.438.800 | 35,72 | 35,06 | 35,48 | 00:00:00 | | 2005-04-01 | 35,19 | 6.472.100 | 35,80 | 35,06 | 35,60 | 00:00:00 | | 2005-04-04 | 35,65 | 10.755.700 | 35,79 | 35,04 | 35,28 | 00:00:00 | | 2005-04-05 | 35,77 | 6.055.500 | 35,99 | 35,55 | 35,68 | 00:00:00 | | 2005-04-06 | 35,51 | 6.364.600 | 35,89 | 35,36 | 35,88 | 00:00:00 | | 2005-04-07 | 35,41 | 5.553.800 | 35,64 | 35,40 | 35,51 | 00:00:00 | | 2005-04-08 | 35,07 | 5.907.300 | 35,65 | 34,99 | 35,51 | 00:00:00 | | 2005-04-11 | 34,90 | 4.758.000 | 35,35 | 34,86 | 35,29 | 00:00:00 | | 2005-04-12 | 35,19 | 5.033.100 | 35,28 | 34,67 | 34,76 | 00:00:00 | | 2005-04-13 | 34,90 | 5.076.000 | 35,41 | 34,79 | 35,25 | 00:00:00 | | 2005-04-14 | 34,89 | 6.535.400 | 35,23 | 34,73 | 34,84 | 00:00:00 | | 2005-04-15 | 34,15 | 8.971.100 | 34,90 | 34,06 | 34,62 | 00:00:00 | | 2005-04-18 | 34,00 | 7.055.700 | 34,52 | 33,91 | 34,32 | 00:00:00 | | 2005-04-19 | 34,16 | 6.852.600 | 34,39 | 34,00 | 34,00 | 00:00:00 | | 2005-04-20 | 33,78 | 5.818.600 | 34,42 | 33,71 | 34,04 | 00:00:00 | | 2005-04-21 | 34,26 | 5.720.200 | 34,30 | 33,84 | 34,09 | 00:00:00 | | 2005-04-22 | 34,06 | 5.996.400 | 34,36 | 33,74 | 34,30 | 00:00:00 | | 2005-04-25 | 34,06 | 6.291.100 | 34,40 | 33,88 | 34,38 | 00:00:00 | | 2005-04-26 | 34,00 | 6.537.100 | 34,31 | 33,92 | 33,95 | 00:00:00 | | 2005-04-27 | 35,22 | 13.794.000 | 35,30 | 34,23 | 34,45 | 00:00:00 | | 2005-04-28 | 35,05 | 8.999.900 | 35,61 | 35,05 | 35,10 | 00:00:00 | | 2005-04-29 | 35,80 | 11.147.500 | 35,90 | 35,04 | 35,20 | 00:00:00 | | 2005-05-02 | 34,97 | 24.943.700 | 36,25 | 34,42 | 36,05 | 00:00:00 | | 2005-05-03 | 34,67 | 15.593.900 | 35,00 | 34,41 | 34,97 | 00:00:00 | | 2005-05-04 | 34,70 | 10.548.900 | 34,94 | 34,50 | 34,75 | 00:00:00 | | 2005-05-05 | 34,30 | 11.698.000 | 34,75 | 34,06 | 34,53 | 00:00:00 | | 2005-05-06 | 34,56 | 8.298.600 | 34,75 | 34,37 | 34,50 | 00:00:00 | | 2005-05-09 | 34,54 | 6.687.900 | 34,56 | 34,21 | 34,56 | 00:00:00 | | 2005-05-10 | 34,33 | 6.264.900 | 34,55 | 34,16 | 34,36 | 00:00:00 | | 2005-05-11 | 34,38 | 5.135.400 | 34,50 | 34,23 | 34,40 | 00:00:00 | | 2005-05-12 | 34,29 | 4.969.600 | 34,62 | 34,20 | 34,50 | 00:00:00 | | 2005-05-13 | 34,09 | 6.341.200 | 34,67 | 34,03 | 34,50 | 00:00:00 | | 2005-05-16 | 34,50 | 4.725.500 | 34,50 | 34,16 | 34,25 | 00:00:00 | | 2005-05-17 | 34,56 | 4.794.800 | 34,56 | 34,21 | 34,45 | 00:00:00 | | 2005-05-18 | 34,78 | 6.804.900 | 35,00 | 34,47 | 34,56 | 00:00:00 | | 2005-05-19 | 35,06 | 5.488.200 | 35,10 | 34,70 | 35,03 | 00:00:00 | | 2005-05-20 | 35,20 | 8.658.000 | 35,45 | 34,98 | 35,06 | 00:00:00 | | 2005-05-23 | 35,35 | 7.198.100 | 35,50 | 35,15 | 35,27 | 00:00:00 | | 2005-05-24 | 35,20 | 5.576.200 | 35,43 | 35,10 | 35,40 | 00:00:00 | | 2005-05-25 | 35,40 | 6.422.200 | 35,53 | 35,21 | 35,23 | 00:00:00 | | 2005-05-26 | 35,35 | 5.306.800 | 35,64 | 35,35 | 35,63 | 00:00:00 | | 2005-05-27 | 35,46 | 3.938.500 | 35,56 | 35,22 | 35,35 | 00:00:00 | | 2005-05-31 | 35,38 | 6.510.500 | 35,52 | 35,32 | 35,43 | 00:00:00 | | 2005-06-01 | 35,36 | 6.610.200 | 35,56 | 35,20 | 35,50 | 00:00:00 | | 2005-06-02 | 35,17 | 5.834.400 | 35,38 | 35,10 | 35,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
