|
 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 | | 2000-12-13 | 57,56 | 4.971.500 | 57,81 | 55,88 | 56,19 | 00:00:00 | | 2000-12-14 | 56,75 | 4.024.300 | 57,69 | 56,44 | 56,75 | 00:00:00 | | 2000-12-15 | 55,31 | 9.315.900 | 56,94 | 55,31 | 56,00 | 00:00:00 | | 2000-12-18 | 55,81 | 4.181.400 | 56,13 | 54,38 | 55,31 | 00:00:00 | | 2000-12-19 | 51,88 | 10.698.200 | 54,00 | 51,06 | 53,50 | 00:00:00 | | 2000-12-20 | 50,13 | 7.350.600 | 51,44 | 49,50 | 51,13 | 00:00:00 | | 2000-12-21 | 48,81 | 6.328.600 | 50,06 | 48,44 | 50,00 | 00:00:00 | | 2000-12-22 | 48,13 | 5.992.900 | 48,88 | 46,50 | 48,50 | 00:00:00 | | 2000-12-26 | 49,75 | 3.070.900 | 50,00 | 47,63 | 47,63 | 00:00:00 | | 2000-12-27 | 50,56 | 3.790.400 | 50,63 | 49,38 | 49,50 | 00:00:00 | | 2000-12-28 | 48,94 | 3.847.900 | 50,75 | 48,69 | 50,56 | 00:00:00 | | 2000-12-29 | 50,13 | 4.056.700 | 50,94 | 48,50 | 49,75 | 00:00:00 | | 2001-01-02 | 50,25 | 4.715.100 | 50,50 | 48,81 | 49,63 | 00:00:00 | | 2001-01-03 | 53,13 | 8.174.200 | 54,75 | 50,50 | 50,75 | 00:00:00 | | 2001-01-04 | 54,69 | 6.213.600 | 55,50 | 54,13 | 54,81 | 00:00:00 | | 2001-01-05 | 54,56 | 4.768.600 | 55,50 | 54,19 | 55,38 | 00:00:00 | | 2001-01-08 | 54,25 | 4.201.900 | 54,56 | 53,06 | 54,38 | 00:00:00 | | 2001-01-09 | 55,50 | 5.178.800 | 56,81 | 53,25 | 53,25 | 00:00:00 | | 2001-01-10 | 56,19 | 4.053.100 | 57,13 | 54,94 | 55,25 | 00:00:00 | | 2001-01-11 | 55,75 | 3.865.400 | 56,81 | 55,63 | 56,19 | 00:00:00 | | 2001-01-12 | 55,50 | 5.263.200 | 56,00 | 54,25 | 55,75 | 00:00:00 | | 2001-01-16 | 54,38 | 4.636.500 | 55,44 | 53,25 | 55,38 | 00:00:00 | | 2001-01-17 | 53,94 | 5.588.500 | 54,75 | 53,50 | 54,38 | 00:00:00 | | 2001-01-18 | 55,75 | 5.141.400 | 56,88 | 53,94 | 53,94 | 00:00:00 | | 2001-01-19 | 55,38 | 4.243.200 | 56,13 | 54,75 | 55,75 | 00:00:00 | | 2001-01-22 | 53,94 | 4.313.100 | 55,44 | 52,50 | 55,44 | 00:00:00 | | 2001-01-23 | 53,81 | 4.445.600 | 54,19 | 52,56 | 54,19 | 00:00:00 | | 2001-01-24 | 51,88 | 6.525.500 | 54,38 | 51,00 | 54,38 | 00:00:00 | | 2001-01-25 | 51,19 | 4.679.200 | 51,63 | 49,75 | 51,19 | 00:00:00 | | 2001-01-26 | 51,88 | 4.433.800 | 52,44 | 49,94 | 52,00 | 00:00:00 | | 2001-01-29 | 53,28 | 4.329.000 | 53,99 | 51,61 | 51,88 | 00:00:00 | | 2001-01-30 | 53,89 | 3.798.700 | 53,98 | 52,34 | 53,03 | 00:00:00 | | 2001-01-31 | 54,95 | 4.710.000 | 54,95 | 53,24 | 53,65 | 00:00:00 | | 2001-02-01 | 55,00 | 5.309.100 | 55,00 | 53,60 | 54,70 | 00:00:00 | | 2001-02-02 | 52,00 | 9.115.200 | 53,31 | 51,30 | 53,10 | 00:00:00 | | 2001-02-05 | 52,50 | 5.527.800 | 52,55 | 51,51 | 52,00 | 00:00:00 | | 2001-02-06 | 54,40 | 3.757.500 | 54,40 | 52,75 | 52,95 | 00:00:00 | | 2001-02-07 | 52,95 | 3.784.000 | 53,82 | 52,94 | 53,80 | 00:00:00 | | 2001-02-08 | 53,15 | 4.384.400 | 53,25 | 52,60 | 53,25 | 00:00:00 | | 2001-02-09 | 52,49 | 3.778.800 | 53,99 | 52,00 | 53,40 | 00:00:00 | | 2001-02-12 | 53,45 | 4.003.800 | 53,95 | 52,43 | 52,49 | 00:00:00 | | 2001-02-13 | 54,20 | 3.555.700 | 54,28 | 52,75 | 53,35 | 00:00:00 | | 2001-02-14 | 52,20 | 3.933.800 | 53,80 | 52,16 | 53,75 | 00:00:00 | | 2001-02-15 | 52,11 | 4.806.200 | 53,70 | 51,30 | 52,35 | 00:00:00 | | 2001-02-16 | 52,52 | 4.213.900 | 52,74 | 51,50 | 51,87 | 00:00:00 | | 2001-02-20 | 51,45 | 4.600.500 | 52,56 | 50,51 | 52,00 | 00:00:00 | | 2001-02-21 | 49,00 | 5.680.900 | 51,15 | 48,35 | 51,00 | 00:00:00 | | 2001-02-22 | 49,00 | 5.854.300 | 50,02 | 48,20 | 49,10 | 00:00:00 | | 2001-02-23 | 49,12 | 6.193.800 | 49,37 | 46,88 | 48,05 | 00:00:00 | | 2001-02-26 | 50,95 | 4.238.000 | 51,10 | 48,88 | 50,10 | 00:00:00 | | 2001-02-27 | 50,85 | 3.081.600 | 51,45 | 50,25 | 51,25 | 00:00:00 | | 2001-02-28 | 49,50 | 4.456.300 | 51,35 | 49,00 | 51,35 | 00:00:00 | | 2001-03-01 | 48,44 | 3.688.100 | 49,35 | 47,65 | 49,30 | 00:00:00 | | 2001-03-02 | 49,51 | 4.667.400 | 49,95 | 46,64 | 47,55 | 00:00:00 | | 2001-03-05 | 48,13 | 4.080.300 | 49,30 | 47,92 | 49,30 | 00:00:00 | | 2001-03-06 | 48,12 | 4.238.000 | 49,90 | 47,99 | 49,90 | 00:00:00 | | 2001-03-07 | 47,76 | 3.748.600 | 48,55 | 47,52 | 48,55 | 00:00:00 | | 2001-03-08 | 49,25 | 3.360.000 | 49,40 | 48,24 | 48,40 | 00:00:00 | | 2001-03-09 | 47,74 | 3.474.600 | 48,72 | 47,60 | 48,70 | 00:00:00 | | 2001-03-12 | 47,46 | 3.536.200 | 48,99 | 47,25 | 47,40 | 00:00:00 | | 2001-03-13 | 49,18 | 4.338.900 | 49,50 | 47,20 | 47,70 | 00:00:00 | | 2001-03-14 | 46,90 | 5.026.400 | 48,40 | 45,85 | 48,00 | 00:00:00 | | 2001-03-15 | 48,05 | 4.458.700 | 48,05 | 46,20 | 47,00 | 00:00:00 | | 2001-03-16 | 47,33 | 8.650.300 | 48,25 | 46,65 | 46,65 | 00:00:00 | | 2001-03-19 | 48,88 | 4.304.700 | 49,00 | 46,65 | 46,90 | 00:00:00 | | 2001-03-20 | 47,04 | 4.094.500 | 48,05 | 47,01 | 48,00 | 00:00:00 | | 2001-03-21 | 46,11 | 5.147.500 | 47,25 | 45,85 | 46,50 | 00:00:00 | | 2001-03-22 | 46,00 | 5.923.900 | 46,20 | 44,36 | 45,60 | 00:00:00 | | 2001-03-23 | 46,95 | 5.382.400 | 46,95 | 43,80 | 44,50 | 00:00:00 | | 2001-03-26 | 48,00 | 4.994.600 | 48,00 | 46,55 | 47,10 | 00:00:00 | | 2001-03-27 | 50,11 | 5.315.100 | 50,50 | 47,25 | 47,75 | 00:00:00 | | 2001-03-28 | 47,19 | 6.105.100 | 49,80 | 45,56 | 49,20 | 00:00:00 | | 2001-03-29 | 48,20 | 4.961.900 | 48,75 | 46,50 | 46,50 | 00:00:00 | | 2001-03-30 | 49,30 | 4.795.700 | 49,50 | 47,60 | 49,00 | 00:00:00 | | 2001-04-02 | 48,65 | 5.115.200 | 50,10 | 48,12 | 49,75 | 00:00:00 | | 2001-04-03 | 47,60 | 5.559.500 | 48,90 | 47,50 | 48,65 | 00:00:00 | | 2001-04-04 | 48,90 | 6.856.000 | 49,50 | 47,49 | 48,25 | 00:00:00 | | 2001-04-05 | 49,50 | 8.205.700 | 49,50 | 47,00 | 48,00 | 00:00:00 | | 2001-04-06 | 49,45 | 6.731.800 | 49,63 | 47,26 | 48,90 | 00:00:00 | | 2001-04-09 | 50,25 | 5.550.900 | 50,35 | 48,83 | 48,90 | 00:00:00 | | 2001-04-10 | 51,04 | 7.057.500 | 51,50 | 50,44 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
