|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-29 | 49,82 | 11.259.700 | 49,82 | 49,40 | 49,43 | 00:00:00 | | 2014-09-05 | 49,94 | 11.920.900 | 50,03 | 49,56 | 49,73 | 00:00:00 | | 2014-09-08 | 49,53 | 9.005.900 | 49,88 | 49,35 | 49,87 | 00:00:00 | | 2014-09-11 | 49,01 | 13.193.800 | 49,08 | 48,33 | 48,65 | 00:00:00 | | 2014-09-12 | 48,40 | 15.339.200 | 49,00 | 48,26 | 49,00 | 00:00:00 | | 2014-09-19 | 50,35 | 30.848.300 | 50,38 | 49,83 | 50,04 | 00:00:00 | | 2014-09-29 | 49,75 | 9.218.300 | 49,79 | 49,21 | 49,62 | 00:00:00 | | 2014-10-07 | 49,68 | 17.252.100 | 50,03 | 49,67 | 49,99 | 00:00:00 | | 2014-10-08 | 49,87 | 15.494.900 | 49,87 | 48,95 | 49,15 | 00:00:00 | | 2014-10-14 | 48,22 | 18.526.500 | 48,68 | 48,10 | 48,48 | 00:00:00 | | 2014-10-15 | 47,92 | 27.894.700 | 48,07 | 46,89 | 47,74 | 00:00:00 | | 2014-10-20 | 48,48 | 13.034.200 | 48,55 | 47,81 | 48,06 | 00:00:00 | | 2014-10-21 | 48,69 | 22.562.700 | 48,85 | 47,95 | 48,09 | 00:00:00 | | 2014-10-22 | 48,31 | 13.298.000 | 48,84 | 48,26 | 48,69 | 00:00:00 | | 2014-10-23 | 48,22 | 15.023.400 | 48,60 | 47,85 | 48,58 | 00:00:00 | | 2014-10-24 | 48,77 | 13.533.900 | 49,11 | 48,10 | 48,22 | 00:00:00 | | 2014-11-03 | 50,39 | 11.560.800 | 50,65 | 50,05 | 50,49 | 00:00:00 | | 2014-11-07 | 50,86 | 14.008.700 | 50,87 | 50,12 | 50,33 | 00:00:00 | | 2014-11-10 | 50,72 | 17.355.200 | 51,05 | 50,15 | 50,72 | 00:00:00 | | 2014-11-13 | 51,20 | 11.267.100 | 51,29 | 50,64 | 50,66 | 00:00:00 | | 2014-11-14 | 51,50 | 12.741.700 | 51,73 | 51,18 | 51,26 | 00:00:00 | | 2014-11-24 | 49,50 | 17.756.200 | 49,89 | 48,86 | 49,55 | 00:00:00 | | 2014-11-25 | 49,34 | 13.836.200 | 49,52 | 48,91 | 49,34 | 00:00:00 | | 2014-11-26 | 50,04 | 11.960.700 | 50,17 | 49,32 | 49,37 | 00:00:00 | | 2014-12-01 | 50,03 | 11.838.600 | 50,84 | 50,00 | 50,68 | 00:00:00 | | 2014-12-09 | 46,92 | 49.583.300 | 47,56 | 46,20 | 47,50 | 00:00:00 | | 2014-12-10 | 46,18 | 33.601.700 | 46,98 | 45,67 | 46,95 | 00:00:00 | | 2014-12-18 | 47,05 | 22.710.700 | 47,35 | 46,51 | 47,35 | 00:00:00 | | 2014-12-19 | 47,02 | 30.201.200 | 47,33 | 46,60 | 46,97 | 00:00:00 | | 2014-12-22 | 47,51 | 15.233.900 | 47,51 | 46,89 | 47,09 | 00:00:00 | | 2014-12-26 | 47,86 | 7.020.700 | 47,95 | 47,73 | 47,90 | 00:00:00 | | 2014-12-30 | 47,33 | 8.725.000 | 47,59 | 47,15 | 47,52 | 00:00:00 | | 2014-12-31 | 46,78 | 13.918.300 | 47,40 | 46,70 | 47,08 | 00:00:00 | | 2015-01-02 | 46,96 | 11.382.400 | 47,23 | 46,91 | 47,00 | 00:00:00 | | 2015-01-06 | 47,04 | 22.950.100 | 47,38 | 46,47 | 46,79 | 00:00:00 | | 2015-01-07 | 46,19 | 20.712.600 | 47,04 | 46,05 | 46,92 | 00:00:00 | | 2015-01-08 | 47,18 | 17.617.500 | 47,24 | 46,13 | 46,42 | 00:00:00 | | 2015-01-09 | 46,76 | 12.996.400 | 47,31 | 46,62 | 47,23 | 00:00:00 | | 2015-01-15 | 47,10 | 12.475.800 | 47,54 | 46,80 | 46,97 | 00:00:00 | | 2015-01-16 | 47,99 | 17.969.400 | 48,03 | 47,12 | 47,13 | 00:00:00 | | 2015-01-21 | 48,25 | 24.880.200 | 48,40 | 47,61 | 47,89 | 00:00:00 | | 2015-01-22 | 47,80 | 38.343.100 | 48,48 | 46,91 | 48,12 | 00:00:00 | | 2015-01-23 | 47,15 | 24.267.100 | 47,93 | 46,98 | 47,85 | 00:00:00 | | 2015-01-26 | 46,96 | 15.026.600 | 47,10 | 46,49 | 46,98 | 00:00:00 | | 2015-01-29 | 46,11 | 19.161.600 | 46,28 | 45,37 | 46,00 | 00:00:00 | | 2015-01-30 | 45,71 | 22.726.400 | 46,51 | 45,56 | 45,83 | 00:00:00 | | 2015-02-02 | 46,98 | 23.091.800 | 47,15 | 45,76 | 46,20 | 00:00:00 | | 2015-02-03 | 47,83 | 21.481.800 | 47,97 | 47,21 | 47,25 | 00:00:00 | | 2015-02-04 | 47,80 | 19.901.000 | 48,31 | 47,66 | 47,67 | 00:00:00 | | 2015-02-05 | 47,86 | 18.762.300 | 48,13 | 47,54 | 48,05 | 00:00:00 | | 2015-02-06 | 49,33 | 47.250.700 | 49,76 | 48,00 | 48,25 | 00:00:00 | | 2015-02-09 | 49,09 | 21.007.100 | 49,47 | 48,98 | 49,05 | 00:00:00 | | 2015-02-10 | 49,51 | 15.100.800 | 49,56 | 49,01 | 49,25 | 00:00:00 | | 2015-02-11 | 49,81 | 19.321.600 | 49,88 | 49,16 | 49,39 | 00:00:00 | | 2015-02-17 | 49,18 | 15.267.000 | 49,32 | 48,89 | 48,95 | 00:00:00 | | 2015-02-20 | 48,97 | 13.456.200 | 48,98 | 48,42 | 48,84 | 00:00:00 | | 2015-02-23 | 48,77 | 12.239.100 | 49,00 | 48,54 | 48,94 | 00:00:00 | | 2015-02-26 | 49,37 | 13.581.400 | 49,46 | 48,92 | 49,06 | 00:00:00 | | 2015-02-27 | 49,45 | 17.451.800 | 49,66 | 49,05 | 49,22 | 00:00:00 | | 2015-03-09 | 48,23 | 13.105.200 | 48,62 | 48,18 | 48,26 | 00:00:00 | | 2015-03-12 | 48,73 | 15.727.900 | 48,76 | 47,80 | 47,94 | 00:00:00 | | 2015-03-13 | 48,84 | 20.595.300 | 48,93 | 48,47 | 48,50 | 00:00:00 | | 2015-03-16 | 49,27 | 15.899.000 | 49,40 | 48,63 | 48,96 | 00:00:00 | | 2015-03-19 | 49,30 | 13.597.700 | 49,50 | 49,00 | 49,23 | 00:00:00 | | 2015-03-20 | 49,56 | 26.169.300 | 49,90 | 49,19 | 49,34 | 00:00:00 | | 2015-03-24 | 49,41 | 11.336.000 | 49,90 | 49,39 | 49,54 | 00:00:00 | | 2015-03-25 | 48,73 | 14.284.800 | 49,41 | 48,72 | 49,38 | 00:00:00 | | 2015-03-26 | 48,42 | 17.892.400 | 48,95 | 48,40 | 48,62 | 00:00:00 | | 2015-03-27 | 48,56 | 11.587.000 | 48,72 | 48,34 | 48,48 | 00:00:00 | | 2015-03-30 | 49,12 | 11.037.700 | 49,30 | 48,71 | 48,73 | 00:00:00 | | 2015-03-31 | 48,63 | 12.668.400 | 49,15 | 48,58 | 49,09 | 00:00:00 | | 2015-04-01 | 48,92 | 13.339.800 | 49,27 | 48,43 | 48,45 | 00:00:00 | | 2015-04-02 | 49,47 | 13.312.000 | 49,60 | 48,86 | 48,89 | 00:00:00 | | 2015-04-06 | 49,63 | 14.115.200 | 49,82 | 49,40 | 49,54 | 00:00:00 | | 2015-04-07 | 49,27 | 11.498.700 | 49,81 | 49,25 | 49,81 | 00:00:00 | | 2015-04-08 | 49,13 | 15.466.500 | 49,28 | 48,69 | 48,75 | 00:00:00 | | 2015-04-09 | 49,01 | 10.810.900 | 49,18 | 48,67 | 48,91 | 00:00:00 | | 2015-04-10 | 49,22 | 9.234.000 | 49,25 | 48,94 | 49,04 | 00:00:00 | | 2015-04-13 | 49,04 | 12.053.600 | 49,51 | 49,04 | 49,27 | 00:00:00 | | 2015-04-16 | 49,27 | 11.667.400 | 49,57 | 49,09 | 49,26 | 00:00:00 | | 2015-04-20 | 49,38 | 17.023.000 | 49,48 | 49,05 | 49,15 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
