|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 42,81 | 10.470.600 | 43,81 | 42,75 | 43,50 | 00:00:00 | | 2000-08-22 | 41,75 | 7.494.100 | 43,25 | 41,13 | 43,06 | 00:00:00 | | 2000-08-23 | 40,50 | 7.353.100 | 41,63 | 40,50 | 41,19 | 00:00:00 | | 2000-08-24 | 41,63 | 6.595.100 | 41,88 | 40,81 | 41,44 | 00:00:00 | | 2000-08-25 | 43,13 | 6.425.700 | 43,31 | 42,06 | 42,25 | 00:00:00 | | 2000-08-28 | 43,81 | 8.855.900 | 44,94 | 43,06 | 44,00 | 00:00:00 | | 2000-08-29 | 42,88 | 5.397.300 | 44,19 | 42,63 | 44,13 | 00:00:00 | | 2000-08-30 | 44,25 | 5.730.800 | 44,38 | 42,69 | 42,75 | 00:00:00 | | 2000-08-31 | 43,52 | 4.474.200 | 44,50 | 43,38 | 44,25 | 00:00:00 | | 2000-09-01 | 44,06 | 3.868.100 | 44,31 | 43,50 | 43,50 | 00:00:00 | | 2000-09-05 | 43,50 | 3.903.500 | 44,25 | 42,25 | 44,00 | 00:00:00 | | 2000-09-06 | 42,63 | 3.505.700 | 43,88 | 42,63 | 43,19 | 00:00:00 | | 2000-09-07 | 43,63 | 3.589.300 | 43,94 | 42,75 | 42,88 | 00:00:00 | | 2000-09-08 | 44,31 | 4.397.000 | 44,31 | 43,25 | 43,50 | 00:00:00 | | 2000-09-11 | 45,06 | 4.171.100 | 45,31 | 43,81 | 44,38 | 00:00:00 | | 2000-09-12 | 44,88 | 3.710.500 | 45,25 | 43,88 | 44,25 | 00:00:00 | | 2000-09-13 | 43,38 | 3.520.200 | 44,88 | 43,38 | 44,88 | 00:00:00 | | 2000-09-14 | 43,50 | 2.652.900 | 43,63 | 43,06 | 43,13 | 00:00:00 | | 2000-09-15 | 44,50 | 5.918.400 | 44,50 | 43,13 | 43,63 | 00:00:00 | | 2000-09-18 | 43,38 | 3.724.300 | 43,88 | 43,19 | 43,19 | 00:00:00 | | 2000-09-19 | 43,69 | 3.332.400 | 44,13 | 43,38 | 43,81 | 00:00:00 | | 2000-09-20 | 42,00 | 5.811.600 | 44,19 | 42,00 | 44,00 | 00:00:00 | | 2000-09-21 | 41,25 | 5.454.000 | 42,88 | 41,00 | 42,31 | 00:00:00 | | 2000-09-22 | 43,44 | 3.870.700 | 43,44 | 42,19 | 42,63 | 00:00:00 | | 2000-09-25 | 43,13 | 4.201.700 | 44,25 | 43,00 | 43,56 | 00:00:00 | | 2000-09-26 | 43,38 | 3.898.300 | 44,13 | 42,75 | 42,88 | 00:00:00 | | 2000-09-27 | 43,44 | 3.327.400 | 43,88 | 42,56 | 43,63 | 00:00:00 | | 2000-09-28 | 47,25 | 7.296.100 | 47,50 | 43,44 | 43,44 | 00:00:00 | | 2000-09-29 | 48,44 | 7.375.100 | 49,94 | 46,50 | 47,38 | 00:00:00 | | 2000-10-02 | 47,38 | 4.373.200 | 48,38 | 47,13 | 47,50 | 00:00:00 | | 2000-10-03 | 47,63 | 4.223.300 | 48,75 | 47,31 | 47,38 | 00:00:00 | | 2000-10-04 | 49,44 | 5.988.400 | 49,88 | 47,63 | 47,75 | 00:00:00 | | 2000-10-05 | 51,88 | 7.647.600 | 52,19 | 49,31 | 49,50 | 00:00:00 | | 2000-10-06 | 50,38 | 6.404.800 | 52,13 | 49,75 | 52,13 | 00:00:00 | | 2000-10-09 | 49,63 | 4.542.000 | 50,38 | 49,19 | 49,63 | 00:00:00 | | 2000-10-10 | 48,56 | 4.024.600 | 50,19 | 48,56 | 49,88 | 00:00:00 | | 2000-10-11 | 46,44 | 5.022.200 | 48,38 | 46,19 | 47,50 | 00:00:00 | | 2000-10-12 | 45,94 | 4.679.200 | 47,06 | 45,44 | 46,06 | 00:00:00 | | 2000-10-13 | 46,50 | 4.681.400 | 46,88 | 45,44 | 46,00 | 00:00:00 | | 2000-10-16 | 46,44 | 4.395.500 | 47,31 | 45,19 | 46,50 | 00:00:00 | | 2000-10-17 | 48,38 | 4.836.200 | 48,50 | 46,25 | 46,25 | 00:00:00 | | 2000-10-18 | 47,81 | 4.934.600 | 48,31 | 47,06 | 48,00 | 00:00:00 | | 2000-10-19 | 48,06 | 4.125.200 | 48,38 | 47,31 | 47,50 | 00:00:00 | | 2000-10-20 | 48,44 | 3.240.000 | 48,88 | 47,44 | 47,50 | 00:00:00 | | 2000-10-23 | 49,69 | 3.432.500 | 50,13 | 47,69 | 48,00 | 00:00:00 | | 2000-10-24 | 50,19 | 4.152.100 | 50,75 | 49,75 | 50,50 | 00:00:00 | | 2000-10-25 | 49,88 | 4.039.600 | 50,63 | 49,56 | 50,50 | 00:00:00 | | 2000-10-26 | 51,00 | 5.040.400 | 51,25 | 49,13 | 49,38 | 00:00:00 | | 2000-10-27 | 53,06 | 5.554.100 | 53,19 | 50,94 | 51,00 | 00:00:00 | | 2000-10-30 | 55,38 | 9.223.700 | 56,25 | 52,50 | 53,06 | 00:00:00 | | 2000-10-31 | 57,81 | 9.221.300 | 57,88 | 55,38 | 55,44 | 00:00:00 | | 2000-11-01 | 55,75 | 8.550.300 | 57,19 | 54,63 | 56,50 | 00:00:00 | | 2000-11-02 | 57,75 | 7.321.900 | 57,75 | 54,50 | 56,25 | 00:00:00 | | 2000-11-03 | 57,00 | 6.731.300 | 57,75 | 56,63 | 57,63 | 00:00:00 | | 2000-11-06 | 55,56 | 4.284.800 | 56,88 | 55,31 | 56,88 | 00:00:00 | | 2000-11-07 | 54,94 | 4.046.700 | 55,44 | 54,63 | 55,31 | 00:00:00 | | 2000-11-08 | 55,06 | 3.298.200 | 55,44 | 54,25 | 55,44 | 00:00:00 | | 2000-11-09 | 56,00 | 5.731.600 | 56,44 | 55,00 | 55,25 | 00:00:00 | | 2000-11-10 | 56,44 | 4.660.700 | 57,00 | 56,06 | 56,44 | 00:00:00 | | 2000-11-13 | 56,94 | 5.369.000 | 57,50 | 55,81 | 55,88 | 00:00:00 | | 2000-11-14 | 55,75 | 3.985.700 | 57,13 | 55,00 | 57,13 | 00:00:00 | | 2000-11-15 | 54,19 | 4.767.400 | 55,75 | 53,00 | 55,75 | 00:00:00 | | 2000-11-16 | 53,81 | 4.097.200 | 54,69 | 52,69 | 54,19 | 00:00:00 | | 2000-11-17 | 51,88 | 5.164.100 | 52,81 | 51,00 | 52,75 | 00:00:00 | | 2000-11-20 | 52,25 | 3.563.200 | 52,69 | 51,38 | 51,50 | 00:00:00 | | 2000-11-21 | 52,44 | 3.731.800 | 53,44 | 52,06 | 53,13 | 00:00:00 | | 2000-11-22 | 53,00 | 3.413.500 | 53,44 | 52,25 | 52,38 | 00:00:00 | | 2000-11-24 | 52,75 | 1.226.500 | 53,31 | 52,38 | 52,88 | 00:00:00 | | 2000-11-27 | 53,69 | 2.738.400 | 54,00 | 53,06 | 53,06 | 00:00:00 | | 2000-11-28 | 55,00 | 4.075.900 | 55,25 | 53,50 | 54,06 | 00:00:00 | | 2000-11-29 | 55,81 | 6.079.500 | 56,00 | 54,75 | 55,00 | 00:00:00 | | 2000-11-30 | 56,19 | 6.480.600 | 56,75 | 54,56 | 56,31 | 00:00:00 | | 2000-12-01 | 56,06 | 6.782.900 | 56,94 | 55,69 | 56,88 | 00:00:00 | | 2000-12-04 | 57,00 | 4.959.400 | 57,06 | 55,50 | 55,63 | 00:00:00 | | 2000-12-05 | 57,75 | 5.764.500 | 58,50 | 57,19 | 57,25 | 00:00:00 | | 2000-12-06 | 58,75 | 4.920.400 | 59,25 | 57,75 | 57,75 | 00:00:00 | | 2000-12-07 | 57,88 | 4.749.400 | 59,38 | 57,88 | 58,75 | 00:00:00 | | 2000-12-08 | 56,19 | 4.473.600 | 58,06 | 55,88 | 57,50 | 00:00:00 | | 2000-12-11 | 55,13 | 4.209.700 | 56,50 | 55,13 | 55,69 | 00:00:00 | | 2000-12-12 | 55,38 | 3.436.100 | 56,25 | 55,13 | 55,50 | 00:00:00 | | 2000-12-13 | 57,56 | 4.971.500 | 57,81 | 55,88 | 56,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
