|
 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 | | 2005-09-26 | 32,00 | 8.950.100 | 32,48 | 31,93 | 32,40 | 00:00:00 | | 2005-09-27 | 31,85 | 9.008.900 | 32,10 | 31,85 | 32,07 | 00:00:00 | | 2005-09-28 | 32,41 | 9.259.900 | 32,45 | 31,90 | 32,05 | 00:00:00 | | 2005-09-29 | 32,53 | 7.110.400 | 32,63 | 32,11 | 32,30 | 00:00:00 | | 2005-09-30 | 32,69 | 7.257.800 | 32,74 | 32,37 | 32,62 | 00:00:00 | | 2005-10-03 | 32,40 | 8.471.400 | 32,78 | 32,32 | 32,59 | 00:00:00 | | 2005-10-04 | 32,22 | 11.481.700 | 32,76 | 32,05 | 32,05 | 00:00:00 | | 2005-10-05 | 31,41 | 12.754.600 | 31,84 | 31,25 | 31,84 | 00:00:00 | | 2005-10-06 | 31,11 | 9.854.300 | 31,44 | 30,86 | 31,41 | 00:00:00 | | 2005-10-07 | 30,59 | 11.473.000 | 31,26 | 30,50 | 31,25 | 00:00:00 | | 2005-10-10 | 30,29 | 10.250.100 | 30,69 | 30,14 | 30,67 | 00:00:00 | | 2005-10-11 | 29,94 | 9.323.400 | 30,29 | 29,85 | 30,25 | 00:00:00 | | 2005-10-12 | 29,83 | 10.273.000 | 30,20 | 29,81 | 30,00 | 00:00:00 | | 2005-10-13 | 29,80 | 8.921.300 | 30,07 | 29,68 | 29,69 | 00:00:00 | | 2005-10-14 | 29,90 | 8.995.800 | 30,00 | 29,72 | 30,00 | 00:00:00 | | 2005-10-17 | 29,40 | 11.103.000 | 29,91 | 29,28 | 29,87 | 00:00:00 | | 2005-10-18 | 29,35 | 15.643.300 | 29,58 | 29,26 | 29,39 | 00:00:00 | | 2005-10-19 | 29,40 | 13.880.900 | 29,46 | 29,28 | 29,41 | 00:00:00 | | 2005-10-20 | 29,20 | 12.679.200 | 29,80 | 29,13 | 29,45 | 00:00:00 | | 2005-10-21 | 29,52 | 16.272.800 | 29,71 | 29,30 | 29,43 | 00:00:00 | | 2005-10-24 | 30,09 | 14.031.900 | 30,41 | 29,85 | 29,90 | 00:00:00 | | 2005-10-25 | 30,39 | 11.378.000 | 30,63 | 29,94 | 30,34 | 00:00:00 | | 2005-10-26 | 30,59 | 11.664.300 | 30,92 | 30,30 | 30,30 | 00:00:00 | | 2005-10-27 | 30,76 | 15.239.100 | 31,32 | 30,59 | 31,32 | 00:00:00 | | 2005-10-28 | 31,70 | 16.005.900 | 31,82 | 30,75 | 31,25 | 00:00:00 | | 2005-10-31 | 31,51 | 15.883.900 | 32,00 | 31,20 | 31,95 | 00:00:00 | | 2005-11-01 | 31,34 | 11.077.300 | 31,82 | 31,20 | 31,80 | 00:00:00 | | 2005-11-02 | 31,47 | 9.183.900 | 31,56 | 31,17 | 31,39 | 00:00:00 | | 2005-11-03 | 30,83 | 17.341.100 | 31,75 | 30,56 | 31,65 | 00:00:00 | | 2005-11-04 | 30,90 | 8.844.700 | 31,10 | 30,53 | 31,01 | 00:00:00 | | 2005-11-07 | 30,55 | 11.947.600 | 31,07 | 30,44 | 30,97 | 00:00:00 | | 2005-11-08 | 30,66 | 7.078.300 | 30,83 | 30,44 | 30,55 | 00:00:00 | | 2005-11-09 | 30,85 | 17.648.300 | 30,93 | 30,40 | 30,52 | 00:00:00 | | 2005-11-10 | 31,14 | 12.592.100 | 31,26 | 30,90 | 30,97 | 00:00:00 | | 2005-11-11 | 31,40 | 12.476.600 | 31,51 | 30,93 | 31,15 | 00:00:00 | | 2005-11-14 | 31,37 | 10.115.100 | 31,64 | 31,23 | 31,54 | 00:00:00 | | 2005-11-15 | 30,82 | 10.513.100 | 31,32 | 30,76 | 31,18 | 00:00:00 | | 2005-11-16 | 31,10 | 9.077.400 | 31,32 | 30,87 | 30,94 | 00:00:00 | | 2005-11-17 | 31,70 | 9.763.700 | 31,86 | 30,91 | 30,94 | 00:00:00 | | 2005-11-18 | 31,70 | 12.609.100 | 32,20 | 31,70 | 32,20 | 00:00:00 | | 2005-11-21 | 31,77 | 12.852.100 | 31,90 | 31,40 | 31,90 | 00:00:00 | | 2005-11-22 | 31,87 | 9.993.400 | 31,90 | 31,56 | 31,80 | 00:00:00 | | 2005-11-23 | 31,85 | 6.324.300 | 32,19 | 31,75 | 32,19 | 00:00:00 | | 2005-11-25 | 31,98 | 4.181.000 | 32,19 | 31,69 | 32,10 | 00:00:00 | | 2005-11-28 | 32,18 | 9.595.800 | 32,25 | 31,80 | 32,07 | 00:00:00 | | 2005-11-29 | 32,15 | 11.855.100 | 32,46 | 32,12 | 32,25 | 00:00:00 | | 2005-11-30 | 31,98 | 15.392.300 | 32,41 | 31,91 | 32,30 | 00:00:00 | | 2005-12-01 | 32,14 | 12.378.700 | 32,28 | 31,95 | 32,20 | 00:00:00 | | 2005-12-02 | 31,87 | 10.139.900 | 32,07 | 31,75 | 32,06 | 00:00:00 | | 2005-12-05 | 31,71 | 12.931.300 | 32,22 | 31,60 | 32,03 | 00:00:00 | | 2005-12-06 | 31,74 | 11.301.300 | 31,84 | 31,53 | 31,78 | 00:00:00 | | 2005-12-07 | 31,45 | 11.093.900 | 31,83 | 31,26 | 31,80 | 00:00:00 | | 2005-12-08 | 31,23 | 10.790.200 | 31,49 | 31,20 | 31,46 | 00:00:00 | | 2005-12-09 | 31,08 | 9.211.800 | 31,30 | 31,06 | 31,18 | 00:00:00 | | 2005-12-12 | 30,72 | 14.154.300 | 31,10 | 30,45 | 31,08 | 00:00:00 | | 2005-12-13 | 30,72 | 12.592.300 | 30,87 | 30,47 | 30,62 | 00:00:00 | | 2005-12-14 | 30,54 | 11.894.900 | 30,74 | 30,51 | 30,61 | 00:00:00 | | 2005-12-15 | 30,61 | 11.542.000 | 30,70 | 30,50 | 30,54 | 00:00:00 | | 2005-12-16 | 30,49 | 16.512.400 | 30,63 | 30,35 | 30,62 | 00:00:00 | | 2005-12-19 | 30,52 | 15.743.600 | 30,64 | 30,24 | 30,45 | 00:00:00 | | 2005-12-20 | 30,54 | 17.095.900 | 30,65 | 30,40 | 30,44 | 00:00:00 | | 2005-12-21 | 30,62 | 13.922.200 | 30,79 | 30,48 | 30,60 | 00:00:00 | | 2005-12-22 | 30,69 | 15.721.400 | 30,74 | 30,42 | 30,63 | 00:00:00 | | 2005-12-23 | 30,48 | 8.132.600 | 30,80 | 30,48 | 30,70 | 00:00:00 | | 2005-12-27 | 30,44 | 10.442.100 | 30,67 | 30,41 | 30,51 | 00:00:00 | | 2005-12-28 | 30,25 | 13.391.300 | 30,44 | 30,18 | 30,43 | 00:00:00 | | 2005-12-29 | 30,27 | 15.781.800 | 30,38 | 30,15 | 30,16 | 00:00:00 | | 2005-12-30 | 30,12 | 15.924.300 | 30,24 | 30,00 | 30,11 | 00:00:00 | | 2006-01-03 | 30,38 | 12.903.700 | 30,47 | 30,04 | 30,20 | 00:00:00 | | 2006-01-04 | 31,27 | 31.004.300 | 31,29 | 30,45 | 30,57 | 00:00:00 | | 2006-01-05 | 31,63 | 20.663.600 | 31,91 | 31,22 | 31,28 | 00:00:00 | | 2006-01-06 | 31,35 | 57.694.500 | 31,60 | 31,16 | 31,60 | 00:00:00 | | 2006-01-09 | 31,48 | 17.599.500 | 31,52 | 31,21 | 31,39 | 00:00:00 | | 2006-01-10 | 31,61 | 30.251.400 | 31,84 | 31,52 | 31,80 | 00:00:00 | | 2006-01-11 | 31,99 | 19.609.100 | 32,07 | 31,63 | 31,80 | 00:00:00 | | 2006-01-12 | 32,11 | 24.601.600 | 32,30 | 31,90 | 32,05 | 00:00:00 | | 2006-01-13 | 32,18 | 20.380.200 | 32,33 | 31,85 | 32,28 | 00:00:00 | | 2006-01-17 | 31,48 | 18.634.400 | 32,07 | 31,35 | 31,92 | 00:00:00 | | 2006-01-18 | 31,15 | 15.095.300 | 31,38 | 31,01 | 31,34 | 00:00:00 | | 2006-01-19 | 31,42 | 16.658.200 | 31,62 | 31,13 | 31,55 | 00:00:00 | | 2006-01-20 | 30,94 | 13.576.700 | 31,50 | 30,84 | 31,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
