|
 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 | | 2005-06-02 | 35,17 | 5.834.400 | 35,38 | 35,10 | 35,36 | 00:00:00 | | 2005-06-03 | 35,17 | 4.680.200 | 35,30 | 35,05 | 35,15 | 00:00:00 | | 2005-06-06 | 35,02 | 4.228.400 | 35,21 | 34,99 | 35,12 | 00:00:00 | | 2005-06-07 | 35,04 | 5.642.000 | 35,35 | 35,00 | 35,15 | 00:00:00 | | 2005-06-08 | 35,07 | 6.489.900 | 35,40 | 34,95 | 35,33 | 00:00:00 | | 2005-06-09 | 34,81 | 6.694.400 | 35,09 | 34,75 | 35,07 | 00:00:00 | | 2005-06-10 | 34,85 | 8.285.100 | 34,95 | 34,71 | 34,82 | 00:00:00 | | 2005-06-13 | 34,91 | 5.337.500 | 35,12 | 34,76 | 34,80 | 00:00:00 | | 2005-06-14 | 35,01 | 4.274.200 | 35,06 | 34,86 | 34,91 | 00:00:00 | | 2005-06-15 | 35,16 | 7.361.800 | 35,18 | 34,80 | 35,02 | 00:00:00 | | 2005-06-16 | 34,94 | 6.364.500 | 35,20 | 34,88 | 35,19 | 00:00:00 | | 2005-06-17 | 35,03 | 10.443.800 | 35,23 | 34,85 | 35,23 | 00:00:00 | | 2005-06-20 | 35,14 | 6.663.800 | 35,21 | 34,87 | 35,00 | 00:00:00 | | 2005-06-21 | 35,00 | 5.474.200 | 35,20 | 34,94 | 35,04 | 00:00:00 | | 2005-06-22 | 35,03 | 5.478.600 | 35,26 | 34,97 | 35,20 | 00:00:00 | | 2005-06-23 | 34,72 | 7.652.100 | 35,06 | 34,71 | 35,00 | 00:00:00 | | 2005-06-24 | 34,47 | 10.247.200 | 34,72 | 34,46 | 34,65 | 00:00:00 | | 2005-06-27 | 34,38 | 8.319.000 | 34,80 | 34,38 | 34,52 | 00:00:00 | | 2005-06-28 | 34,65 | 5.399.000 | 34,72 | 34,38 | 34,40 | 00:00:00 | | 2005-06-29 | 34,73 | 5.503.700 | 34,81 | 34,61 | 34,79 | 00:00:00 | | 2005-06-30 | 34,55 | 8.749.200 | 34,95 | 34,53 | 34,95 | 00:00:00 | | 2005-07-01 | 34,57 | 7.940.000 | 34,85 | 34,49 | 34,55 | 00:00:00 | | 2005-07-05 | 34,92 | 8.769.700 | 34,92 | 34,50 | 34,58 | 00:00:00 | | 2005-07-06 | 34,42 | 9.121.700 | 34,67 | 34,36 | 34,53 | 00:00:00 | | 2005-07-07 | 34,31 | 8.461.700 | 34,36 | 34,05 | 34,26 | 00:00:00 | | 2005-07-08 | 34,40 | 7.705.700 | 34,54 | 34,20 | 34,28 | 00:00:00 | | 2005-07-11 | 34,30 | 9.938.900 | 34,40 | 34,15 | 34,15 | 00:00:00 | | 2005-07-12 | 34,25 | 11.435.400 | 34,40 | 34,20 | 34,36 | 00:00:00 | | 2005-07-13 | 34,58 | 7.559.000 | 34,64 | 34,27 | 34,28 | 00:00:00 | | 2005-07-14 | 34,80 | 8.232.800 | 34,97 | 34,69 | 34,83 | 00:00:00 | | 2005-07-15 | 34,69 | 8.429.600 | 34,94 | 34,68 | 34,90 | 00:00:00 | | 2005-07-18 | 34,36 | 6.279.400 | 34,72 | 34,28 | 34,58 | 00:00:00 | | 2005-07-19 | 34,50 | 5.906.800 | 34,70 | 34,33 | 34,53 | 00:00:00 | | 2005-07-20 | 34,45 | 7.658.000 | 34,46 | 34,11 | 34,34 | 00:00:00 | | 2005-07-21 | 34,18 | 6.259.800 | 34,50 | 34,10 | 34,48 | 00:00:00 | | 2005-07-22 | 34,17 | 6.738.100 | 34,27 | 33,99 | 34,27 | 00:00:00 | | 2005-07-25 | 34,02 | 6.442.900 | 34,47 | 34,02 | 34,35 | 00:00:00 | | 2005-07-26 | 34,13 | 7.054.500 | 34,41 | 34,10 | 34,38 | 00:00:00 | | 2005-07-27 | 34,30 | 7.810.700 | 34,46 | 34,05 | 34,16 | 00:00:00 | | 2005-07-28 | 34,66 | 8.055.800 | 34,71 | 34,30 | 34,32 | 00:00:00 | | 2005-07-29 | 34,23 | 8.660.600 | 34,55 | 34,20 | 34,51 | 00:00:00 | | 2005-08-01 | 33,98 | 10.046.700 | 34,22 | 33,90 | 34,20 | 00:00:00 | | 2005-08-02 | 33,88 | 10.831.600 | 34,25 | 33,78 | 33,98 | 00:00:00 | | 2005-08-03 | 34,22 | 8.770.600 | 34,23 | 33,66 | 33,80 | 00:00:00 | | 2005-08-04 | 33,70 | 11.850.100 | 34,00 | 33,45 | 33,98 | 00:00:00 | | 2005-08-05 | 33,32 | 12.294.800 | 33,78 | 33,25 | 33,67 | 00:00:00 | | 2005-08-08 | 33,13 | 6.002.600 | 33,34 | 33,04 | 33,32 | 00:00:00 | | 2005-08-09 | 33,30 | 7.268.700 | 33,43 | 33,13 | 33,16 | 00:00:00 | | 2005-08-10 | 33,15 | 10.137.200 | 33,71 | 33,02 | 33,70 | 00:00:00 | | 2005-08-11 | 33,10 | 8.755.600 | 33,22 | 33,00 | 33,10 | 00:00:00 | | 2005-08-12 | 33,05 | 8.737.800 | 33,14 | 32,77 | 33,01 | 00:00:00 | | 2005-08-15 | 32,99 | 8.599.800 | 33,26 | 32,94 | 33,05 | 00:00:00 | | 2005-08-16 | 33,09 | 7.837.000 | 33,27 | 32,86 | 33,00 | 00:00:00 | | 2005-08-17 | 33,05 | 6.922.500 | 33,21 | 32,86 | 33,01 | 00:00:00 | | 2005-08-18 | 32,89 | 7.640.600 | 33,07 | 32,86 | 32,91 | 00:00:00 | | 2005-08-19 | 33,07 | 6.918.600 | 33,19 | 32,96 | 33,04 | 00:00:00 | | 2005-08-22 | 33,13 | 7.195.500 | 33,30 | 33,00 | 33,15 | 00:00:00 | | 2005-08-23 | 33,24 | 6.795.800 | 33,36 | 33,02 | 33,15 | 00:00:00 | | 2005-08-24 | 32,79 | 10.150.200 | 33,40 | 32,79 | 33,25 | 00:00:00 | | 2005-08-25 | 32,69 | 8.728.100 | 32,99 | 32,56 | 32,81 | 00:00:00 | | 2005-08-26 | 32,60 | 14.873.600 | 32,68 | 32,30 | 32,62 | 00:00:00 | | 2005-08-29 | 32,42 | 5.938.700 | 32,48 | 32,15 | 32,22 | 00:00:00 | | 2005-08-30 | 32,35 | 7.746.100 | 32,54 | 32,22 | 32,25 | 00:00:00 | | 2005-08-31 | 32,71 | 9.396.100 | 32,80 | 32,16 | 32,29 | 00:00:00 | | 2005-09-01 | 32,62 | 8.428.600 | 32,87 | 32,45 | 32,65 | 00:00:00 | | 2005-09-02 | 32,48 | 4.763.900 | 32,77 | 32,47 | 32,77 | 00:00:00 | | 2005-09-06 | 32,90 | 6.623.500 | 32,95 | 32,54 | 32,54 | 00:00:00 | | 2005-09-07 | 32,73 | 6.707.900 | 32,79 | 32,49 | 32,79 | 00:00:00 | | 2005-09-08 | 32,48 | 7.449.900 | 32,79 | 32,40 | 32,56 | 00:00:00 | | 2005-09-09 | 32,73 | 6.159.800 | 32,80 | 32,42 | 32,42 | 00:00:00 | | 2005-09-12 | 32,59 | 5.532.300 | 32,68 | 32,45 | 32,67 | 00:00:00 | | 2005-09-13 | 32,50 | 7.482.200 | 32,65 | 32,44 | 32,55 | 00:00:00 | | 2005-09-14 | 32,53 | 7.327.900 | 32,61 | 32,45 | 32,50 | 00:00:00 | | 2005-09-15 | 32,39 | 6.664.700 | 32,62 | 32,30 | 32,53 | 00:00:00 | | 2005-09-16 | 32,81 | 15.118.500 | 32,85 | 32,40 | 32,46 | 00:00:00 | | 2005-09-19 | 32,58 | 5.659.800 | 32,74 | 32,44 | 32,73 | 00:00:00 | | 2005-09-20 | 32,26 | 8.495.600 | 32,58 | 32,17 | 32,51 | 00:00:00 | | 2005-09-21 | 31,95 | 9.448.100 | 32,55 | 31,83 | 32,55 | 00:00:00 | | 2005-09-22 | 31,94 | 7.179.600 | 32,07 | 31,65 | 31,91 | 00:00:00 | | 2005-09-23 | 32,16 | 5.861.600 | 32,31 | 31,82 | 31,85 | 00:00:00 | | 2005-09-26 | 32,00 | 8.950.100 | 32,48 | 31,93 | 32,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
