|
 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 | | 2013-11-12 | 50,16 | 9.576.500 | 50,47 | 49,78 | 50,01 | 00:00:00 | | 2013-11-13 | 49,99 | 10.931.600 | 50,00 | 49,36 | 49,88 | 00:00:00 | | 2013-11-14 | 50,27 | 8.862.500 | 50,43 | 50,09 | 50,09 | 00:00:00 | | 2013-12-13 | 47,84 | 11.892.400 | 48,17 | 47,52 | 48,11 | 00:00:00 | | 2013-12-26 | 49,18 | 5.101.200 | 49,34 | 48,93 | 49,02 | 00:00:00 | | 2013-12-30 | 49,15 | 5.460.000 | 49,28 | 48,99 | 49,05 | 00:00:00 | | 2013-12-31 | 49,14 | 7.557.100 | 49,22 | 48,78 | 49,00 | 00:00:00 | | 2014-01-02 | 49,00 | 9.270.200 | 49,23 | 48,95 | 49,08 | 00:00:00 | | 2014-01-06 | 48,69 | 16.054.800 | 49,07 | 48,20 | 48,77 | 00:00:00 | | 2014-01-07 | 49,30 | 17.594.600 | 49,40 | 48,58 | 49,12 | 00:00:00 | | 2014-01-08 | 48,50 | 13.110.700 | 49,07 | 48,36 | 48,69 | 00:00:00 | | 2014-01-24 | 47,63 | 25.665.600 | 48,51 | 47,51 | 47,61 | 00:00:00 | | 2014-01-27 | 47,69 | 21.418.600 | 48,36 | 47,41 | 47,71 | 00:00:00 | | 2014-01-28 | 47,36 | 16.345.400 | 47,87 | 47,33 | 47,67 | 00:00:00 | | 2014-01-29 | 47,69 | 24.965.700 | 47,98 | 46,69 | 47,00 | 00:00:00 | | 2014-02-03 | 46,41 | 36.115.400 | 48,02 | 46,22 | 48,02 | 00:00:00 | | 2014-02-04 | 46,82 | 22.706.300 | 46,83 | 46,11 | 46,29 | 00:00:00 | | 2014-02-05 | 46,69 | 19.731.700 | 46,90 | 46,31 | 46,73 | 00:00:00 | | 2014-02-10 | 46,91 | 12.412.500 | 46,95 | 46,18 | 46,81 | 00:00:00 | | 2014-02-21 | 47,27 | 60.808.800 | 48,25 | 47,18 | 47,55 | 00:00:00 | | 2014-02-24 | 46,23 | 616.620.500 | 47,20 | 46,23 | 47,02 | 00:00:00 | | 2014-02-25 | 46,29 | 145.797.400 | 46,76 | 46,19 | 46,42 | 00:00:00 | | 2014-02-26 | 46,35 | 102.687.200 | 46,50 | 45,89 | 46,09 | 00:00:00 | | 2014-02-27 | 47,50 | 139.433.900 | 47,78 | 46,28 | 46,34 | 00:00:00 | | 2014-02-28 | 47,58 | 62.309.000 | 47,76 | 47,21 | 47,45 | 00:00:00 | | 2014-03-03 | 47,31 | 60.287.600 | 47,68 | 46,82 | 47,30 | 00:00:00 | | 2014-03-06 | 47,46 | 30.857.100 | 47,53 | 47,25 | 47,46 | 00:00:00 | | 2014-03-07 | 47,15 | 41.073.000 | 47,43 | 46,86 | 47,41 | 00:00:00 | | 2014-03-10 | 47,03 | 32.384.500 | 47,06 | 46,50 | 46,79 | 00:00:00 | | 2014-03-11 | 46,70 | 42.625.900 | 46,79 | 46,36 | 46,73 | 00:00:00 | | 2014-03-12 | 46,36 | 45.522.100 | 46,61 | 46,13 | 46,57 | 00:00:00 | | 2014-03-20 | 47,21 | 31.307.200 | 47,25 | 46,26 | 46,41 | 00:00:00 | | 2014-03-21 | 46,91 | 38.716.800 | 47,41 | 46,70 | 47,30 | 00:00:00 | | 2014-03-24 | 47,01 | 34.899.900 | 47,10 | 46,38 | 46,81 | 00:00:00 | | 2014-03-25 | 47,22 | 23.529.200 | 47,36 | 46,77 | 47,02 | 00:00:00 | | 2014-03-26 | 47,01 | 24.376.600 | 47,66 | 47,01 | 47,40 | 00:00:00 | | 2014-03-27 | 47,69 | 32.480.800 | 47,70 | 46,97 | 46,98 | 00:00:00 | | 2014-03-28 | 47,42 | 25.664.400 | 47,93 | 47,15 | 47,63 | 00:00:00 | | 2014-04-03 | 48,12 | 19.284.600 | 48,17 | 47,61 | 47,94 | 00:00:00 | | 2014-04-04 | 48,04 | 20.772.000 | 48,35 | 47,96 | 48,26 | 00:00:00 | | 2014-04-14 | 47,27 | 19.021.700 | 47,33 | 46,83 | 47,26 | 00:00:00 | | 2014-04-21 | 47,98 | 13.269.900 | 48,00 | 47,75 | 47,77 | 00:00:00 | | 2014-04-22 | 47,92 | 20.829.900 | 48,37 | 47,75 | 47,99 | 00:00:00 | | 2014-04-23 | 47,43 | 38.227.100 | 47,67 | 46,75 | 47,30 | 00:00:00 | | 2014-05-01 | 47,22 | 22.778.800 | 47,23 | 46,60 | 46,63 | 00:00:00 | | 2014-05-02 | 47,12 | 17.552.100 | 47,41 | 46,81 | 46,96 | 00:00:00 | | 2014-05-20 | 48,65 | 14.022.500 | 49,38 | 48,62 | 49,36 | 00:00:00 | | 2014-05-27 | 49,62 | 12.199.800 | 50,01 | 49,43 | 49,97 | 00:00:00 | | 2014-05-28 | 49,74 | 11.587.400 | 49,90 | 49,47 | 49,49 | 00:00:00 | | 2014-05-29 | 49,72 | 10.309.300 | 49,90 | 49,49 | 49,80 | 00:00:00 | | 2014-05-30 | 49,96 | 12.409.700 | 50,00 | 49,55 | 49,55 | 00:00:00 | | 2014-06-02 | 50,05 | 14.364.600 | 50,33 | 49,96 | 50,02 | 00:00:00 | | 2014-06-03 | 49,29 | 19.223.400 | 49,82 | 49,19 | 49,75 | 00:00:00 | | 2014-06-04 | 49,15 | 12.696.000 | 49,37 | 49,07 | 49,32 | 00:00:00 | | 2014-06-05 | 49,28 | 9.855.300 | 49,56 | 49,02 | 49,21 | 00:00:00 | | 2014-06-06 | 49,42 | 13.917.800 | 49,48 | 48,85 | 49,45 | 00:00:00 | | 2014-06-10 | 49,52 | 11.021.100 | 49,55 | 49,29 | 49,45 | 00:00:00 | | 2014-06-11 | 49,37 | 10.039.700 | 49,57 | 49,32 | 49,35 | 00:00:00 | | 2014-06-16 | 49,31 | 9.115.800 | 49,42 | 49,05 | 49,23 | 00:00:00 | | 2014-06-17 | 49,21 | 11.085.700 | 49,36 | 48,95 | 49,19 | 00:00:00 | | 2014-06-18 | 49,42 | 11.902.500 | 49,42 | 48,80 | 49,01 | 00:00:00 | | 2014-06-24 | 49,28 | 13.541.700 | 49,79 | 49,19 | 49,74 | 00:00:00 | | 2014-06-25 | 49,41 | 11.334.200 | 49,49 | 49,11 | 49,14 | 00:00:00 | | 2014-06-26 | 49,21 | 9.332.600 | 49,41 | 48,87 | 49,41 | 00:00:00 | | 2014-06-27 | 49,32 | 12.388.400 | 49,34 | 48,88 | 49,17 | 00:00:00 | | 2014-07-03 | 49,71 | 8.238.600 | 49,94 | 49,35 | 49,90 | 00:00:00 | | 2014-07-07 | 49,75 | 13.930.000 | 49,88 | 49,55 | 49,61 | 00:00:00 | | 2014-07-14 | 50,53 | 13.023.900 | 50,60 | 50,15 | 50,44 | 00:00:00 | | 2014-07-15 | 50,71 | 14.235.400 | 50,82 | 50,37 | 50,57 | 00:00:00 | | 2014-07-16 | 50,96 | 12.798.600 | 51,02 | 50,67 | 50,89 | 00:00:00 | | 2014-07-21 | 50,70 | 11.333.900 | 51,00 | 50,54 | 50,82 | 00:00:00 | | 2014-07-29 | 51,97 | 32.965.500 | 53,66 | 51,88 | 53,19 | 00:00:00 | | 2014-07-30 | 51,76 | 12.769.100 | 52,15 | 51,42 | 51,94 | 00:00:00 | | 2014-07-31 | 50,42 | 21.255.000 | 51,38 | 50,35 | 51,26 | 00:00:00 | | 2014-08-01 | 49,83 | 18.254.100 | 50,52 | 49,83 | 50,52 | 00:00:00 | | 2014-08-11 | 48,67 | 11.827.600 | 49,04 | 48,61 | 48,89 | 00:00:00 | | 2014-08-14 | 49,00 | 11.535.400 | 49,02 | 48,81 | 49,02 | 00:00:00 | | 2014-08-15 | 48,80 | 16.378.200 | 49,05 | 48,50 | 48,90 | 00:00:00 | | 2014-08-25 | 49,15 | 9.913.500 | 49,16 | 48,68 | 48,68 | 00:00:00 | | 2014-08-28 | 49,41 | 8.018.800 | 49,50 | 49,20 | 49,38 | 00:00:00 | | 2014-08-29 | 49,82 | 11.259.700 | 49,82 | 49,40 | 49,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
