|
 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 | | 2012-09-20 | 45,49 | 13.282.400 | 45,59 | 44,98 | 45,00 | 00:00:00 | | 2012-09-21 | 45,64 | 21.997.500 | 45,92 | 45,52 | 45,72 | 00:00:00 | | 2012-09-24 | 45,68 | 8.858.600 | 45,85 | 45,50 | 45,80 | 00:00:00 | | 2012-09-25 | 45,62 | 9.200.800 | 46,06 | 45,61 | 45,88 | 00:00:00 | | 2012-09-26 | 45,59 | 9.358.400 | 45,90 | 45,51 | 45,62 | 00:00:00 | | 2012-09-27 | 45,76 | 14.496.600 | 46,00 | 45,43 | 45,80 | 00:00:00 | | 2012-09-28 | 45,57 | 28.238.300 | 45,70 | 45,26 | 45,63 | 00:00:00 | | 2012-10-01 | 45,81 | 28.873.700 | 48,77 | 45,40 | 45,64 | 00:00:00 | | 2012-10-02 | 45,86 | 10.326.800 | 46,07 | 45,62 | 45,97 | 00:00:00 | | 2012-10-03 | 46,28 | 11.907.200 | 46,40 | 45,82 | 45,98 | 00:00:00 | | 2012-10-04 | 47,26 | 16.112.600 | 47,28 | 46,41 | 46,41 | 00:00:00 | | 2012-10-05 | 47,05 | 16.909.200 | 47,32 | 46,82 | 46,93 | 00:00:00 | | 2012-10-08 | 46,57 | 8.718.900 | 47,07 | 46,54 | 47,01 | 00:00:00 | | 2012-10-09 | 46,11 | 8.752.300 | 46,56 | 46,11 | 46,56 | 00:00:00 | | 2012-10-10 | 45,78 | 9.333.200 | 46,25 | 45,76 | 46,07 | 00:00:00 | | 2012-10-11 | 45,20 | 12.852.300 | 45,98 | 45,14 | 45,95 | 00:00:00 | | 2012-10-12 | 44,62 | 12.900.600 | 45,39 | 44,59 | 45,27 | 00:00:00 | | 2012-10-15 | 44,50 | 17.315.500 | 44,72 | 43,75 | 44,48 | 00:00:00 | | 2012-10-16 | 44,08 | 15.480.800 | 45,00 | 43,98 | 44,56 | 00:00:00 | | 2012-10-17 | 44,72 | 15.092.600 | 44,79 | 43,90 | 44,15 | 00:00:00 | | 2012-10-18 | 45,78 | 21.680.900 | 46,42 | 44,75 | 44,94 | 00:00:00 | | 2012-10-19 | 45,16 | 13.429.300 | 46,02 | 45,09 | 45,97 | 00:00:00 | | 2012-10-22 | 44,77 | 10.691.600 | 45,10 | 44,52 | 45,02 | 00:00:00 | | 2012-10-23 | 44,07 | 11.363.700 | 44,59 | 43,95 | 44,40 | 00:00:00 | | 2012-10-24 | 44,23 | 9.852.500 | 44,67 | 43,79 | 44,06 | 00:00:00 | | 2012-10-25 | 44,25 | 9.853.000 | 44,75 | 43,95 | 44,58 | 00:00:00 | | 2012-10-26 | 44,73 | 11.651.000 | 44,86 | 44,02 | 44,17 | 00:00:00 | | 2012-10-31 | 44,64 | 10.177.600 | 45,25 | 44,40 | 44,97 | 00:00:00 | | 2012-11-01 | 45,14 | 12.382.000 | 45,45 | 44,86 | 44,91 | 00:00:00 | | 2012-11-02 | 44,52 | 17.221.300 | 45,43 | 44,50 | 44,98 | 00:00:00 | | 2012-11-05 | 44,20 | 9.781.300 | 44,52 | 43,86 | 44,45 | 00:00:00 | | 2012-11-06 | 44,30 | 8.707.500 | 44,63 | 43,92 | 44,28 | 00:00:00 | | 2012-11-07 | 43,19 | 16.522.200 | 43,90 | 43,13 | 43,86 | 00:00:00 | | 2012-11-08 | 42,61 | 19.432.400 | 43,24 | 42,42 | 43,21 | 00:00:00 | | 2012-11-09 | 42,64 | 13.325.000 | 43,22 | 42,01 | 42,28 | 00:00:00 | | 2012-11-12 | 42,56 | 6.681.600 | 42,94 | 42,50 | 42,65 | 00:00:00 | | 2012-11-13 | 42,54 | 10.385.400 | 43,24 | 42,36 | 42,47 | 00:00:00 | | 2012-11-14 | 42,24 | 12.392.600 | 42,88 | 42,14 | 42,56 | 00:00:00 | | 2012-11-15 | 41,70 | 15.087.000 | 42,49 | 41,60 | 42,19 | 00:00:00 | | 2012-11-16 | 41,40 | 27.896.800 | 41,66 | 40,51 | 41,66 | 00:00:00 | | 2012-11-19 | 42,81 | 16.543.300 | 42,82 | 41,67 | 41,83 | 00:00:00 | | 2012-11-20 | 42,82 | 10.819.600 | 42,86 | 42,52 | 42,70 | 00:00:00 | | 2012-11-21 | 43,16 | 8.672.100 | 43,18 | 42,77 | 42,96 | 00:00:00 | | 2012-11-23 | 43,76 | 5.133.000 | 43,77 | 43,16 | 43,30 | 00:00:00 | | 2012-11-26 | 43,30 | 12.282.000 | 43,51 | 43,04 | 43,43 | 00:00:00 | | 2012-11-27 | 42,98 | 13.495.000 | 43,33 | 42,87 | 43,16 | 00:00:00 | | 2012-11-28 | 43,56 | 14.210.700 | 43,58 | 42,60 | 42,79 | 00:00:00 | | 2012-11-29 | 44,01 | 15.032.700 | 44,07 | 43,51 | 43,73 | 00:00:00 | | 2012-11-30 | 44,12 | 16.992.500 | 44,31 | 43,80 | 44,16 | 00:00:00 | | 2012-12-03 | 44,10 | 11.458.400 | 44,50 | 44,03 | 44,47 | 00:00:00 | | 2012-12-04 | 43,67 | 12.945.800 | 44,15 | 43,63 | 43,85 | 00:00:00 | | 2012-12-05 | 44,10 | 15.334.900 | 44,24 | 43,65 | 43,66 | 00:00:00 | | 2012-12-06 | 44,45 | 15.506.000 | 44,48 | 44,10 | 44,18 | 00:00:00 | | 2012-12-07 | 44,41 | 11.139.400 | 44,50 | 43,91 | 44,40 | 00:00:00 | | 2012-12-10 | 44,03 | 11.137.800 | 44,45 | 43,93 | 44,44 | 00:00:00 | | 2012-12-11 | 44,44 | 8.734.400 | 44,50 | 44,09 | 44,09 | 00:00:00 | | 2012-12-12 | 44,79 | 10.741.000 | 44,94 | 44,42 | 44,59 | 00:00:00 | | 2012-12-13 | 44,52 | 8.303.600 | 44,84 | 44,33 | 44,84 | 00:00:00 | | 2012-12-14 | 44,21 | 10.604.700 | 44,83 | 44,19 | 44,42 | 00:00:00 | | 2012-12-17 | 44,12 | 12.605.300 | 44,30 | 43,86 | 44,25 | 00:00:00 | | 2012-12-18 | 43,87 | 24.653.200 | 44,16 | 43,44 | 44,12 | 00:00:00 | | 2012-12-19 | 43,38 | 12.734.400 | 43,92 | 43,37 | 43,90 | 00:00:00 | | 2012-12-20 | 43,81 | 9.711.800 | 43,84 | 43,25 | 43,40 | 00:00:00 | | 2012-12-21 | 43,57 | 21.106.500 | 43,97 | 43,25 | 43,55 | 00:00:00 | | 2012-12-24 | 43,54 | 3.375.400 | 43,70 | 43,26 | 43,26 | 00:00:00 | | 2012-12-26 | 43,45 | 6.095.700 | 43,79 | 43,25 | 43,54 | 00:00:00 | | 2012-12-27 | 43,48 | 9.366.900 | 43,58 | 42,96 | 43,39 | 00:00:00 | | 2012-12-28 | 42,90 | 9.328.400 | 43,39 | 42,84 | 43,24 | 00:00:00 | | 2012-12-31 | 43,27 | 14.650.300 | 43,27 | 42,49 | 42,53 | 00:00:00 | | 2013-01-02 | 44,27 | 16.483.900 | 44,51 | 43,84 | 44,49 | 00:00:00 | | 2013-01-03 | 44,06 | 11.227.700 | 44,42 | 43,79 | 44,36 | 00:00:00 | | 2013-01-04 | 44,30 | 14.930.400 | 44,36 | 43,75 | 44,04 | 00:00:00 | | 2013-01-07 | 44,69 | 20.891.300 | 44,87 | 44,01 | 44,25 | 00:00:00 | | 2013-01-08 | 43,10 | 21.394.400 | 44,26 | 43,04 | 44,03 | 00:00:00 | | 2013-01-09 | 43,00 | 13.346.700 | 43,19 | 42,76 | 42,84 | 00:00:00 | | 2013-01-10 | 43,59 | 11.214.800 | 43,59 | 42,97 | 43,22 | 00:00:00 | | 2013-01-11 | 43,30 | 11.624.000 | 43,74 | 43,04 | 43,73 | 00:00:00 | | 2013-01-14 | 42,59 | 15.075.300 | 43,09 | 42,49 | 42,92 | 00:00:00 | | 2013-01-15 | 41,97 | 15.099.600 | 42,56 | 41,96 | 42,46 | 00:00:00 | | 2013-01-16 | 41,51 | 17.451.400 | 42,05 | 41,50 | 41,91 | 00:00:00 | | 2013-01-17 | 42,13 | 14.191.400 | 42,37 | 41,51 | 41,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
