|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 41,75 | 7.843.500 | 41,84 | 41,50 | 41,65 | 00:00:00 | | 2012-05-30 | 41,42 | 11.066.700 | 41,66 | 41,27 | 41,48 | 00:00:00 | | 2012-05-31 | 41,64 | 11.666.300 | 41,91 | 41,17 | 41,43 | 00:00:00 | | 2012-06-01 | 41,03 | 14.445.300 | 41,68 | 40,95 | 41,52 | 00:00:00 | | 2012-06-04 | 41,34 | 10.611.100 | 41,41 | 40,92 | 41,00 | 00:00:00 | | 2012-06-05 | 41,20 | 9.687.700 | 41,51 | 41,05 | 41,26 | 00:00:00 | | 2012-06-06 | 41,77 | 10.710.300 | 41,77 | 41,25 | 41,28 | 00:00:00 | | 2012-06-07 | 41,64 | 17.128.900 | 41,88 | 41,30 | 41,80 | 00:00:00 | | 2012-06-08 | 42,44 | 13.469.500 | 42,44 | 41,60 | 41,69 | 00:00:00 | | 2012-06-11 | 42,56 | 14.176.900 | 42,95 | 42,47 | 42,61 | 00:00:00 | | 2012-06-12 | 42,94 | 13.461.900 | 42,95 | 42,35 | 42,67 | 00:00:00 | | 2012-06-13 | 42,99 | 15.433.400 | 43,25 | 42,80 | 42,83 | 00:00:00 | | 2012-06-14 | 43,75 | 14.132.000 | 44,06 | 42,86 | 43,13 | 00:00:00 | | 2012-06-15 | 43,55 | 20.353.800 | 44,14 | 43,46 | 43,90 | 00:00:00 | | 2012-06-18 | 43,82 | 12.273.800 | 44,13 | 43,51 | 43,52 | 00:00:00 | | 2012-06-19 | 43,73 | 12.433.300 | 44,06 | 43,55 | 43,99 | 00:00:00 | | 2012-06-20 | 43,30 | 15.383.600 | 43,80 | 43,04 | 43,61 | 00:00:00 | | 2012-06-21 | 43,33 | 15.741.000 | 43,67 | 43,26 | 43,34 | 00:00:00 | | 2012-06-22 | 43,95 | 82.991.400 | 43,95 | 43,49 | 43,61 | 00:00:00 | | 2012-06-25 | 43,65 | 55.991.100 | 43,78 | 43,39 | 43,61 | 00:00:00 | | 2012-06-26 | 43,84 | 9.954.800 | 43,97 | 43,57 | 43,74 | 00:00:00 | | 2012-06-27 | 43,78 | 9.315.800 | 44,00 | 43,71 | 43,93 | 00:00:00 | | 2012-06-28 | 43,97 | 13.685.300 | 43,97 | 43,50 | 43,84 | 00:00:00 | | 2012-06-29 | 44,44 | 18.424.300 | 44,77 | 44,25 | 44,42 | 00:00:00 | | 2012-07-02 | 44,91 | 11.304.700 | 44,91 | 44,26 | 44,26 | 00:00:00 | | 2012-07-03 | 44,95 | 8.305.700 | 45,07 | 44,70 | 44,98 | 00:00:00 | | 2012-07-05 | 44,89 | 11.317.300 | 45,00 | 44,69 | 44,95 | 00:00:00 | | 2012-07-06 | 44,42 | 10.816.400 | 44,49 | 44,00 | 44,26 | 00:00:00 | | 2012-07-09 | 44,74 | 11.190.600 | 44,75 | 44,40 | 44,45 | 00:00:00 | | 2012-07-10 | 44,70 | 12.098.400 | 45,05 | 44,62 | 44,90 | 00:00:00 | | 2012-07-11 | 44,90 | 11.658.900 | 45,00 | 44,61 | 44,74 | 00:00:00 | | 2012-07-12 | 44,67 | 11.238.300 | 44,83 | 44,26 | 44,65 | 00:00:00 | | 2012-07-13 | 45,21 | 9.736.000 | 45,29 | 44,73 | 44,73 | 00:00:00 | | 2012-07-16 | 45,27 | 8.267.700 | 45,51 | 45,08 | 45,12 | 00:00:00 | | 2012-07-17 | 45,66 | 12.059.400 | 45,72 | 45,23 | 45,40 | 00:00:00 | | 2012-07-18 | 45,89 | 20.617.400 | 46,41 | 45,36 | 45,44 | 00:00:00 | | 2012-07-19 | 44,54 | 25.532.900 | 45,39 | 44,44 | 45,05 | 00:00:00 | | 2012-07-20 | 44,49 | 17.099.600 | 44,68 | 43,85 | 44,15 | 00:00:00 | | 2012-07-23 | 44,36 | 10.891.400 | 44,47 | 43,68 | 44,18 | 00:00:00 | | 2012-07-24 | 43,77 | 14.157.600 | 44,43 | 43,36 | 44,37 | 00:00:00 | | 2012-07-25 | 43,72 | 9.595.000 | 44,15 | 43,71 | 43,88 | 00:00:00 | | 2012-07-26 | 44,46 | 15.494.800 | 44,71 | 44,23 | 44,24 | 00:00:00 | | 2012-07-27 | 44,87 | 14.383.300 | 45,06 | 44,56 | 44,79 | 00:00:00 | | 2012-07-30 | 44,95 | 10.605.200 | 45,08 | 44,69 | 44,71 | 00:00:00 | | 2012-07-31 | 45,14 | 11.603.600 | 45,48 | 44,87 | 44,90 | 00:00:00 | | 2012-08-01 | 45,21 | 18.319.100 | 46,41 | 45,06 | 45,43 | 00:00:00 | | 2012-08-02 | 44,62 | 15.011.900 | 45,07 | 44,15 | 45,07 | 00:00:00 | | 2012-08-03 | 44,46 | 12.997.600 | 45,14 | 44,34 | 45,13 | 00:00:00 | | 2012-08-06 | 44,69 | 9.577.000 | 44,88 | 44,50 | 44,65 | 00:00:00 | | 2012-08-07 | 44,47 | 9.565.000 | 44,85 | 44,38 | 44,80 | 00:00:00 | | 2012-08-08 | 44,18 | 9.236.200 | 44,46 | 44,07 | 44,33 | 00:00:00 | | 2012-08-09 | 44,34 | 8.486.900 | 44,44 | 44,09 | 44,18 | 00:00:00 | | 2012-08-10 | 44,60 | 8.546.500 | 44,60 | 43,94 | 44,13 | 00:00:00 | | 2012-08-13 | 44,27 | 6.282.900 | 44,50 | 44,20 | 44,44 | 00:00:00 | | 2012-08-14 | 44,33 | 8.920.200 | 44,44 | 44,04 | 44,34 | 00:00:00 | | 2012-08-15 | 44,19 | 7.008.300 | 44,32 | 43,96 | 44,15 | 00:00:00 | | 2012-08-16 | 44,12 | 8.713.800 | 44,20 | 43,78 | 44,11 | 00:00:00 | | 2012-08-17 | 44,06 | 9.489.000 | 44,23 | 43,97 | 44,19 | 00:00:00 | | 2012-08-20 | 43,70 | 9.231.000 | 44,06 | 43,64 | 43,93 | 00:00:00 | | 2012-08-21 | 42,89 | 20.204.000 | 43,75 | 42,83 | 43,71 | 00:00:00 | | 2012-08-22 | 42,62 | 13.558.200 | 43,16 | 42,58 | 42,78 | 00:00:00 | | 2012-08-23 | 42,25 | 15.987.200 | 42,56 | 42,18 | 42,54 | 00:00:00 | | 2012-08-24 | 43,17 | 12.797.700 | 43,24 | 42,19 | 42,21 | 00:00:00 | | 2012-08-27 | 42,76 | 10.625.600 | 43,24 | 42,55 | 43,10 | 00:00:00 | | 2012-08-28 | 42,67 | 8.094.100 | 42,82 | 42,50 | 42,69 | 00:00:00 | | 2012-08-29 | 43,09 | 9.272.100 | 43,34 | 42,70 | 42,72 | 00:00:00 | | 2012-08-30 | 42,77 | 8.101.200 | 42,98 | 42,50 | 42,95 | 00:00:00 | | 2012-08-31 | 42,94 | 8.898.400 | 43,12 | 42,65 | 42,99 | 00:00:00 | | 2012-09-04 | 43,70 | 19.553.900 | 43,79 | 42,77 | 42,91 | 00:00:00 | | 2012-09-05 | 43,80 | 14.183.800 | 44,23 | 43,62 | 43,63 | 00:00:00 | | 2012-09-06 | 44,15 | 15.279.600 | 44,33 | 43,65 | 44,08 | 00:00:00 | | 2012-09-07 | 43,72 | 12.683.000 | 44,15 | 43,50 | 44,10 | 00:00:00 | | 2012-09-10 | 44,06 | 11.247.700 | 44,32 | 43,74 | 43,79 | 00:00:00 | | 2012-09-11 | 44,24 | 8.053.500 | 44,50 | 44,00 | 44,18 | 00:00:00 | | 2012-09-12 | 44,89 | 14.794.000 | 44,91 | 44,00 | 44,29 | 00:00:00 | | 2012-09-13 | 45,58 | 20.599.500 | 45,64 | 44,83 | 44,85 | 00:00:00 | | 2012-09-14 | 44,53 | 21.971.800 | 45,23 | 44,30 | 45,23 | 00:00:00 | | 2012-09-17 | 44,58 | 14.993.100 | 44,64 | 44,27 | 44,44 | 00:00:00 | | 2012-09-18 | 44,91 | 9.088.400 | 44,93 | 44,45 | 44,68 | 00:00:00 | | 2012-09-19 | 45,27 | 12.837.100 | 45,40 | 44,95 | 45,00 | 00:00:00 | | 2012-09-20 | 45,49 | 13.282.400 | 45,59 | 44,98 | 45,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
