|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 30,94 | 13.576.700 | 31,50 | 30,84 | 31,50 | 00:00:00 | | 2006-01-23 | 31,00 | 10.565.800 | 31,20 | 30,85 | 31,05 | 00:00:00 | | 2006-01-24 | 30,89 | 12.571.300 | 31,40 | 30,87 | 31,18 | 00:00:00 | | 2006-01-25 | 31,38 | 12.101.900 | 31,48 | 31,00 | 31,00 | 00:00:00 | | 2006-01-26 | 31,68 | 14.539.200 | 31,88 | 31,24 | 31,76 | 00:00:00 | | 2006-01-27 | 32,14 | 15.859.400 | 32,15 | 31,56 | 31,85 | 00:00:00 | | 2006-01-30 | 31,90 | 11.254.400 | 32,27 | 31,79 | 32,25 | 00:00:00 | | 2006-01-31 | 31,66 | 12.090.900 | 31,96 | 31,63 | 31,91 | 00:00:00 | | 2006-02-01 | 31,80 | 15.500.600 | 31,84 | 31,31 | 31,68 | 00:00:00 | | 2006-02-02 | 31,54 | 10.022.000 | 31,86 | 31,39 | 31,80 | 00:00:00 | | 2006-02-03 | 31,61 | 11.960.600 | 31,72 | 31,25 | 31,35 | 00:00:00 | | 2006-02-06 | 31,55 | 8.867.700 | 31,80 | 31,50 | 31,71 | 00:00:00 | | 2006-02-07 | 31,50 | 7.629.500 | 31,75 | 31,35 | 31,61 | 00:00:00 | | 2006-02-08 | 32,59 | 20.340.800 | 32,63 | 31,61 | 31,73 | 00:00:00 | | 2006-02-09 | 32,66 | 14.525.600 | 32,79 | 32,38 | 32,62 | 00:00:00 | | 2006-02-10 | 33,18 | 13.706.300 | 33,18 | 32,55 | 32,74 | 00:00:00 | | 2006-02-13 | 32,94 | 9.949.000 | 33,18 | 32,90 | 32,98 | 00:00:00 | | 2006-02-14 | 33,52 | 16.445.000 | 33,75 | 32,90 | 32,91 | 00:00:00 | | 2006-02-15 | 34,15 | 19.554.100 | 34,37 | 33,58 | 33,62 | 00:00:00 | | 2006-02-16 | 34,55 | 12.173.200 | 34,60 | 34,10 | 34,34 | 00:00:00 | | 2006-02-17 | 34,78 | 13.900.800 | 34,80 | 34,44 | 34,55 | 00:00:00 | | 2006-02-21 | 34,35 | 14.121.100 | 34,99 | 34,19 | 34,83 | 00:00:00 | | 2006-02-22 | 33,99 | 11.467.700 | 34,99 | 33,96 | 34,52 | 00:00:00 | | 2006-02-23 | 33,92 | 9.207.500 | 34,15 | 33,78 | 34,00 | 00:00:00 | | 2006-02-24 | 33,81 | 7.734.900 | 34,20 | 33,63 | 34,06 | 00:00:00 | | 2006-02-27 | 34,06 | 10.444.200 | 34,61 | 33,75 | 34,00 | 00:00:00 | | 2006-02-28 | 33,70 | 10.823.700 | 34,49 | 33,70 | 34,14 | 00:00:00 | | 2006-03-01 | 34,20 | 8.264.900 | 34,36 | 33,86 | 33,91 | 00:00:00 | | 2006-03-02 | 34,00 | 10.426.200 | 34,20 | 33,83 | 34,20 | 00:00:00 | | 2006-03-03 | 33,58 | 12.672.000 | 33,94 | 33,51 | 33,83 | 00:00:00 | | 2006-03-06 | 33,73 | 18.893.900 | 34,21 | 33,17 | 33,70 | 00:00:00 | | 2006-03-07 | 33,51 | 7.245.700 | 33,77 | 33,28 | 33,73 | 00:00:00 | | 2006-03-08 | 33,44 | 10.491.300 | 33,77 | 33,43 | 33,51 | 00:00:00 | | 2006-03-09 | 33,58 | 10.765.800 | 33,88 | 33,48 | 33,50 | 00:00:00 | | 2006-03-10 | 34,19 | 9.774.400 | 34,24 | 33,90 | 34,00 | 00:00:00 | | 2006-03-13 | 34,32 | 8.795.200 | 34,66 | 34,13 | 34,38 | 00:00:00 | | 2006-03-14 | 34,39 | 12.944.200 | 34,48 | 34,02 | 34,10 | 00:00:00 | | 2006-03-15 | 34,39 | 8.067.200 | 34,48 | 34,11 | 34,19 | 00:00:00 | | 2006-03-16 | 34,52 | 9.606.100 | 34,71 | 34,26 | 34,50 | 00:00:00 | | 2006-03-17 | 34,41 | 14.646.700 | 34,83 | 34,27 | 34,66 | 00:00:00 | | 2006-03-20 | 34,22 | 10.706.500 | 34,52 | 33,55 | 34,35 | 00:00:00 | | 2006-03-21 | 34,35 | 9.119.000 | 34,63 | 34,11 | 34,23 | 00:00:00 | | 2006-03-22 | 34,81 | 9.297.800 | 34,89 | 33,70 | 33,70 | 00:00:00 | | 2006-03-23 | 34,72 | 7.965.300 | 34,96 | 34,64 | 34,91 | 00:00:00 | | 2006-03-24 | 34,97 | 9.600.100 | 35,00 | 34,50 | 34,72 | 00:00:00 | | 2006-03-27 | 34,93 | 10.780.600 | 35,17 | 34,80 | 34,97 | 00:00:00 | | 2006-03-28 | 34,55 | 9.591.600 | 35,00 | 34,47 | 34,91 | 00:00:00 | | 2006-03-29 | 35,02 | 7.823.800 | 35,14 | 34,60 | 34,60 | 00:00:00 | | 2006-03-30 | 34,49 | 13.231.900 | 35,01 | 34,35 | 34,88 | 00:00:00 | | 2006-03-31 | 34,06 | 18.134.000 | 34,75 | 34,03 | 34,58 | 00:00:00 | | 2006-04-03 | 34,42 | 13.534.100 | 34,72 | 34,15 | 34,25 | 00:00:00 | | 2006-04-04 | 34,60 | 6.892.100 | 34,71 | 34,36 | 34,59 | 00:00:00 | | 2006-04-05 | 34,44 | 9.062.700 | 34,66 | 34,25 | 34,50 | 00:00:00 | | 2006-04-06 | 33,68 | 9.662.900 | 34,10 | 33,53 | 34,00 | 00:00:00 | | 2006-04-07 | 33,79 | 11.708.100 | 34,00 | 33,49 | 33,80 | 00:00:00 | | 2006-04-10 | 33,48 | 7.768.900 | 33,89 | 33,48 | 33,77 | 00:00:00 | | 2006-04-11 | 32,74 | 13.245.200 | 33,56 | 32,53 | 33,48 | 00:00:00 | | 2006-04-12 | 33,02 | 9.476.100 | 33,15 | 32,67 | 33,00 | 00:00:00 | | 2006-04-13 | 32,81 | 6.344.300 | 33,00 | 32,30 | 32,70 | 00:00:00 | | 2006-04-17 | 32,47 | 7.716.600 | 32,97 | 32,45 | 32,75 | 00:00:00 | | 2006-04-18 | 33,20 | 11.262.600 | 33,38 | 32,60 | 32,60 | 00:00:00 | | 2006-04-19 | 32,76 | 9.015.400 | 33,20 | 32,60 | 33,20 | 00:00:00 | | 2006-04-20 | 32,56 | 10.972.900 | 32,91 | 32,42 | 32,67 | 00:00:00 | | 2006-04-21 | 32,52 | 10.354.700 | 32,79 | 32,43 | 32,61 | 00:00:00 | | 2006-04-24 | 32,30 | 6.498.500 | 32,58 | 32,26 | 32,50 | 00:00:00 | | 2006-04-25 | 32,50 | 8.488.400 | 32,75 | 32,36 | 32,50 | 00:00:00 | | 2006-04-26 | 33,08 | 10.980.800 | 33,25 | 32,69 | 32,74 | 00:00:00 | | 2006-04-27 | 33,32 | 9.438.200 | 33,41 | 32,81 | 32,99 | 00:00:00 | | 2006-04-28 | 33,03 | 9.583.100 | 33,41 | 32,92 | 33,37 | 00:00:00 | | 2006-05-01 | 32,79 | 10.933.400 | 33,24 | 32,69 | 33,05 | 00:00:00 | | 2006-05-02 | 32,64 | 10.027.300 | 33,23 | 32,64 | 33,10 | 00:00:00 | | 2006-05-03 | 32,64 | 8.461.300 | 32,84 | 32,43 | 32,65 | 00:00:00 | | 2006-05-04 | 32,80 | 7.795.800 | 32,92 | 32,64 | 32,83 | 00:00:00 | | 2006-05-05 | 33,02 | 9.223.200 | 33,09 | 32,48 | 32,94 | 00:00:00 | | 2006-05-08 | 32,92 | 6.404.800 | 33,25 | 32,85 | 33,13 | 00:00:00 | | 2006-05-09 | 32,85 | 5.602.900 | 33,03 | 32,76 | 32,91 | 00:00:00 | | 2006-05-10 | 32,34 | 14.120.600 | 32,78 | 32,07 | 32,71 | 00:00:00 | | 2006-05-11 | 31,90 | 11.134.000 | 32,30 | 31,64 | 32,22 | 00:00:00 | | 2006-05-12 | 31,79 | 10.032.400 | 32,00 | 31,66 | 31,81 | 00:00:00 | | 2006-05-15 | 31,52 | 11.436.500 | 31,74 | 31,28 | 31,61 | 00:00:00 | | 2006-05-16 | 31,70 | 7.530.800 | 31,79 | 31,37 | 31,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
