|
 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 2024-05-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 38,51 | 12.377.400 | 38,69 | 38,25 | 38,33 | 00:00:00 | | 2007-05-02 | 39,60 | 24.219.400 | 40,00 | 38,75 | 38,78 | 00:00:00 | | 2007-05-03 | 41,07 | 31.689.100 | 41,38 | 39,70 | 39,76 | 00:00:00 | | 2007-05-04 | 40,66 | 13.856.000 | 41,20 | 40,43 | 41,16 | 00:00:00 | | 2007-05-07 | 40,83 | 10.488.400 | 40,92 | 40,50 | 40,55 | 00:00:00 | | 2007-05-08 | 40,62 | 10.145.400 | 40,83 | 40,36 | 40,83 | 00:00:00 | | 2007-05-09 | 41,16 | 12.328.800 | 41,35 | 40,65 | 40,65 | 00:00:00 | | 2007-05-10 | 40,78 | 9.123.000 | 41,20 | 40,76 | 40,98 | 00:00:00 | | 2007-05-11 | 41,35 | 11.522.400 | 41,35 | 40,81 | 40,83 | 00:00:00 | | 2007-05-14 | 41,60 | 14.687.700 | 41,72 | 41,27 | 41,30 | 00:00:00 | | 2007-05-15 | 42,54 | 20.092.000 | 42,65 | 41,68 | 41,75 | 00:00:00 | | 2007-05-16 | 42,74 | 13.347.400 | 42,87 | 42,50 | 42,55 | 00:00:00 | | 2007-05-17 | 42,14 | 12.831.800 | 42,70 | 42,10 | 42,61 | 00:00:00 | | 2007-05-18 | 42,59 | 19.979.000 | 42,74 | 42,41 | 42,50 | 00:00:00 | | 2007-05-21 | 42,54 | 16.407.400 | 42,82 | 42,41 | 42,50 | 00:00:00 | | 2007-05-22 | 42,61 | 15.539.200 | 43,00 | 42,50 | 42,92 | 00:00:00 | | 2007-05-23 | 42,67 | 14.114.600 | 43,03 | 42,36 | 42,94 | 00:00:00 | | 2007-05-24 | 42,54 | 10.922.300 | 42,84 | 42,41 | 42,63 | 00:00:00 | | 2007-05-25 | 42,50 | 9.801.400 | 42,60 | 42,28 | 42,55 | 00:00:00 | | 2007-05-29 | 43,20 | 15.077.700 | 43,25 | 42,58 | 42,58 | 00:00:00 | | 2007-05-30 | 43,82 | 14.084.800 | 43,84 | 42,88 | 42,95 | 00:00:00 | | 2007-05-31 | 43,53 | 13.215.400 | 43,99 | 43,52 | 43,82 | 00:00:00 | | 2007-06-01 | 43,01 | 15.500.600 | 43,71 | 42,78 | 43,53 | 00:00:00 | | 2007-06-04 | 42,95 | 7.460.400 | 43,40 | 42,80 | 43,11 | 00:00:00 | | 2007-06-05 | 42,76 | 10.793.100 | 42,93 | 42,57 | 42,91 | 00:00:00 | | 2007-06-06 | 42,92 | 11.333.400 | 43,20 | 42,76 | 42,77 | 00:00:00 | | 2007-06-07 | 42,59 | 15.859.100 | 43,13 | 42,47 | 43,02 | 00:00:00 | | 2007-06-08 | 43,07 | 13.397.200 | 43,10 | 42,38 | 42,50 | 00:00:00 | | 2007-06-11 | 43,51 | 10.351.500 | 43,61 | 42,88 | 42,95 | 00:00:00 | | 2007-06-12 | 43,08 | 14.580.600 | 43,55 | 43,04 | 43,37 | 00:00:00 | | 2007-06-13 | 42,90 | 16.809.400 | 43,40 | 42,49 | 43,17 | 00:00:00 | | 2007-06-14 | 43,22 | 15.104.700 | 43,25 | 42,80 | 42,80 | 00:00:00 | | 2007-06-15 | 42,99 | 14.438.800 | 43,59 | 42,91 | 43,55 | 00:00:00 | | 2007-06-18 | 42,55 | 9.496.400 | 42,99 | 42,51 | 42,91 | 00:00:00 | | 2007-06-19 | 43,07 | 9.676.400 | 43,15 | 42,55 | 42,57 | 00:00:00 | | 2007-06-20 | 42,54 | 8.997.400 | 43,17 | 42,53 | 42,99 | 00:00:00 | | 2007-06-21 | 42,44 | 9.373.700 | 42,85 | 42,26 | 42,60 | 00:00:00 | | 2007-06-22 | 41,63 | 17.039.900 | 42,40 | 41,46 | 42,40 | 00:00:00 | | 2007-06-25 | 41,50 | 10.685.100 | 42,14 | 41,31 | 41,64 | 00:00:00 | | 2007-06-26 | 41,07 | 13.759.600 | 41,70 | 40,86 | 41,68 | 00:00:00 | | 2007-06-27 | 40,92 | 11.872.600 | 40,99 | 40,55 | 40,85 | 00:00:00 | | 2007-06-28 | 41,07 | 10.710.900 | 41,34 | 40,85 | 40,92 | 00:00:00 | | 2007-06-29 | 41,17 | 11.711.800 | 41,53 | 40,85 | 41,15 | 00:00:00 | | 2007-07-02 | 41,58 | 12.146.300 | 41,80 | 41,30 | 41,38 | 00:00:00 | | 2007-07-03 | 42,12 | 7.357.600 | 42,40 | 41,66 | 41,66 | 00:00:00 | | 2007-07-05 | 41,98 | 9.279.300 | 42,24 | 41,81 | 41,81 | 00:00:00 | | 2007-07-06 | 41,55 | 9.549.400 | 41,73 | 41,35 | 41,54 | 00:00:00 | | 2007-07-09 | 42,02 | 11.586.800 | 42,06 | 41,55 | 41,68 | 00:00:00 | | 2007-07-10 | 40,52 | 15.657.200 | 41,78 | 40,46 | 41,75 | 00:00:00 | | 2007-07-11 | 40,80 | 13.436.300 | 41,00 | 40,03 | 40,35 | 00:00:00 | | 2007-07-12 | 41,43 | 11.920.900 | 41,50 | 40,71 | 40,89 | 00:00:00 | | 2007-07-13 | 41,76 | 8.429.500 | 42,27 | 41,38 | 41,56 | 00:00:00 | | 2007-07-16 | 42,76 | 25.243.600 | 43,12 | 42,26 | 42,34 | 00:00:00 | | 2007-07-17 | 42,26 | 15.023.200 | 42,75 | 42,09 | 42,66 | 00:00:00 | | 2007-07-18 | 41,97 | 11.845.100 | 42,31 | 41,60 | 42,16 | 00:00:00 | | 2007-07-19 | 42,26 | 11.282.600 | 42,64 | 42,01 | 42,08 | 00:00:00 | | 2007-07-20 | 42,28 | 14.144.300 | 42,50 | 41,60 | 41,60 | 00:00:00 | | 2007-07-23 | 42,79 | 13.387.000 | 43,35 | 42,45 | 42,45 | 00:00:00 | | 2007-07-24 | 43,11 | 15.476.800 | 43,51 | 42,46 | 42,50 | 00:00:00 | | 2007-07-25 | 43,22 | 13.262.800 | 43,83 | 42,69 | 43,24 | 00:00:00 | | 2007-07-26 | 42,40 | 17.767.400 | 43,03 | 42,07 | 42,46 | 00:00:00 | | 2007-07-27 | 42,00 | 17.583.600 | 42,98 | 41,94 | 42,23 | 00:00:00 | | 2007-07-30 | 41,51 | 17.594.800 | 44,10 | 40,80 | 41,84 | 00:00:00 | | 2007-07-31 | 42,62 | 22.666.500 | 43,29 | 41,75 | 42,01 | 00:00:00 | | 2007-08-01 | 43,24 | 17.601.100 | 43,43 | 42,14 | 42,50 | 00:00:00 | | 2007-08-02 | 43,13 | 10.851.900 | 43,48 | 42,77 | 43,07 | 00:00:00 | | 2007-08-03 | 42,75 | 16.690.700 | 43,78 | 42,40 | 43,15 | 00:00:00 | | 2007-08-06 | 43,42 | 15.839.800 | 43,52 | 42,71 | 42,71 | 00:00:00 | | 2007-08-07 | 43,11 | 13.508.200 | 43,69 | 42,93 | 42,93 | 00:00:00 | | 2007-08-08 | 43,19 | 16.255.700 | 43,53 | 42,43 | 43,05 | 00:00:00 | | 2007-08-09 | 41,92 | 18.665.600 | 43,48 | 41,91 | 42,26 | 00:00:00 | | 2007-08-10 | 41,33 | 17.564.200 | 42,00 | 40,77 | 41,60 | 00:00:00 | | 2007-08-13 | 41,65 | 11.005.000 | 41,94 | 41,10 | 41,81 | 00:00:00 | | 2007-08-14 | 40,96 | 9.675.800 | 42,00 | 40,89 | 41,65 | 00:00:00 | | 2007-08-15 | 40,50 | 13.554.300 | 41,31 | 40,34 | 40,96 | 00:00:00 | | 2007-08-16 | 40,23 | 22.046.700 | 40,58 | 39,27 | 40,25 | 00:00:00 | | 2007-08-17 | 40,80 | 18.731.000 | 42,00 | 39,92 | 41,99 | 00:00:00 | | 2007-08-20 | 41,11 | 10.414.100 | 41,51 | 40,75 | 40,79 | 00:00:00 | | 2007-08-21 | 41,71 | 13.089.800 | 41,91 | 40,90 | 40,91 | 00:00:00 | | 2007-08-22 | 41,82 | 10.603.500 | 41,99 | 41,38 | 41,99 | 00:00:00 | | 2007-08-23 | 42,15 | 8.676.200 | 42,30 | 41,82 | 41,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
