|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-20 | 49,38 | 17.023.000 | 49,48 | 49,05 | 49,15 | 00:00:00 | | 2015-04-21 | 49,17 | 33.448.700 | 49,40 | 48,46 | 48,97 | 00:00:00 | | 2015-04-22 | 49,57 | 18.588.300 | 49,69 | 49,32 | 49,46 | 00:00:00 | | 2015-04-28 | 50,55 | 16.010.800 | 50,64 | 50,07 | 50,34 | 00:00:00 | | 2015-04-29 | 50,47 | 13.302.700 | 50,61 | 50,14 | 50,45 | 00:00:00 | | 2015-05-04 | 50,52 | 12.573.400 | 50,86 | 50,29 | 50,42 | 00:00:00 | | 2015-05-11 | 49,80 | 9.881.200 | 50,28 | 49,79 | 50,14 | 00:00:00 | | 2015-05-21 | 49,90 | 15.165.500 | 50,10 | 49,67 | 49,68 | 00:00:00 | | 2015-05-27 | 49,57 | 14.322.000 | 49,68 | 49,27 | 49,45 | 00:00:00 | | 2015-05-28 | 49,54 | 8.362.100 | 49,65 | 49,38 | 49,47 | 00:00:00 | | 2015-05-29 | 49,44 | 14.702.400 | 49,64 | 49,37 | 49,50 | 00:00:00 | | 2015-06-01 | 49,22 | 11.906.000 | 49,54 | 49,14 | 49,44 | 00:00:00 | | 2015-06-02 | 49,14 | 11.092.200 | 49,31 | 48,98 | 49,22 | 00:00:00 | | 2015-06-03 | 49,08 | 17.521.500 | 49,44 | 48,87 | 49,15 | 00:00:00 | | 2015-06-09 | 47,34 | 11.835.900 | 47,62 | 47,17 | 47,47 | 00:00:00 | | 2015-06-10 | 47,47 | 12.975.000 | 47,68 | 47,36 | 47,56 | 00:00:00 | | 2015-06-11 | 47,76 | 9.692.700 | 47,88 | 47,52 | 47,61 | 00:00:00 | | 2015-06-16 | 47,42 | 10.809.800 | 47,49 | 46,91 | 46,99 | 00:00:00 | | 2015-06-17 | 47,27 | 18.166.900 | 47,51 | 46,90 | 47,50 | 00:00:00 | | 2015-06-19 | 47,46 | 23.797.100 | 47,71 | 47,37 | 47,65 | 00:00:00 | | 2015-06-23 | 47,77 | 14.293.400 | 48,11 | 47,71 | 47,86 | 00:00:00 | | 2015-06-24 | 47,29 | 15.226.100 | 47,79 | 47,29 | 47,60 | 00:00:00 | | 2015-06-29 | 46,77 | 14.751.700 | 47,72 | 46,75 | 47,28 | 00:00:00 | | 2015-07-01 | 47,00 | 12.502.600 | 47,11 | 46,57 | 46,64 | 00:00:00 | | 2015-07-02 | 47,20 | 9.749.400 | 47,38 | 47,11 | 47,23 | 00:00:00 | | 2015-07-06 | 47,04 | 12.012.900 | 47,14 | 46,80 | 47,06 | 00:00:00 | | 2015-07-07 | 47,25 | 18.025.800 | 47,45 | 46,83 | 47,22 | 00:00:00 | | 2015-07-08 | 46,58 | 17.776.900 | 46,83 | 46,30 | 46,58 | 00:00:00 | | 2015-07-13 | 47,20 | 10.153.900 | 47,42 | 46,95 | 47,38 | 00:00:00 | | 2015-07-14 | 47,41 | 9.927.800 | 47,44 | 47,05 | 47,19 | 00:00:00 | | 2015-07-15 | 47,33 | 9.604.500 | 47,50 | 47,04 | 47,48 | 00:00:00 | | 2015-07-20 | 48,10 | 17.213.100 | 48,26 | 47,42 | 47,63 | 00:00:00 | | 2015-07-23 | 46,35 | 13.647.300 | 46,62 | 46,17 | 46,46 | 00:00:00 | | 2015-07-24 | 46,04 | 19.493.800 | 46,48 | 45,96 | 46,44 | 00:00:00 | | 2015-07-28 | 45,89 | 15.930.800 | 46,04 | 45,66 | 45,99 | 00:00:00 | | 2015-07-29 | 46,56 | 15.855.700 | 46,90 | 45,97 | 46,00 | 00:00:00 | | 2015-07-30 | 46,67 | 9.537.300 | 46,80 | 46,41 | 46,66 | 00:00:00 | | 2015-07-31 | 46,79 | 12.323.900 | 47,17 | 46,71 | 46,85 | 00:00:00 | | 2015-08-04 | 46,67 | 9.197.300 | 47,08 | 46,56 | 47,02 | 00:00:00 | | 2015-08-05 | 46,64 | 11.900.200 | 47,15 | 46,60 | 46,90 | 00:00:00 | | 2015-08-10 | 47,23 | 13.473.400 | 47,34 | 46,52 | 46,52 | 00:00:00 | | 2015-08-13 | 47,66 | 11.046.500 | 47,94 | 47,49 | 47,77 | 00:00:00 | | 2015-08-14 | 47,49 | 8.768.200 | 47,63 | 47,43 | 47,62 | 00:00:00 | | 2015-08-17 | 47,52 | 7.756.000 | 47,62 | 47,20 | 47,28 | 00:00:00 | | 2015-08-20 | 46,88 | 13.730.700 | 47,39 | 46,88 | 47,05 | 00:00:00 | | 2015-08-21 | 46,10 | 21.184.900 | 46,85 | 46,10 | 46,45 | 00:00:00 | | 2015-08-24 | 44,74 | 35.725.900 | 45,87 | 38,06 | 44,35 | 00:00:00 | | 2015-09-08 | 45,88 | 13.886.600 | 45,90 | 45,22 | 45,58 | 00:00:00 | | 2015-09-09 | 45,39 | 14.289.900 | 46,27 | 45,31 | 46,25 | 00:00:00 | | 2015-09-10 | 45,46 | 16.360.300 | 45,61 | 45,03 | 45,37 | 00:00:00 | | 2015-09-14 | 45,65 | 9.608.700 | 45,89 | 45,60 | 45,78 | 00:00:00 | | 2015-09-17 | 45,23 | 31.437.900 | 45,75 | 44,53 | 45,40 | 00:00:00 | | 2015-09-18 | 44,57 | 26.319.900 | 45,26 | 44,42 | 45,16 | 00:00:00 | | 2015-09-21 | 44,80 | 10.533.300 | 44,89 | 44,53 | 44,62 | 00:00:00 | | 2015-09-28 | 43,74 | 15.146.700 | 44,18 | 43,69 | 44,01 | 00:00:00 | | 2015-09-29 | 43,53 | 15.618.300 | 44,00 | 43,34 | 43,78 | 00:00:00 | | 2015-09-30 | 43,51 | 20.277.700 | 44,00 | 43,28 | 43,83 | 00:00:00 | | 2015-10-01 | 42,96 | 22.108.100 | 43,64 | 42,69 | 43,49 | 00:00:00 | | 2015-10-02 | 42,84 | 21.943.600 | 42,90 | 42,20 | 42,55 | 00:00:00 | | 2015-10-15 | 44,67 | 11.696.300 | 44,70 | 44,06 | 44,24 | 00:00:00 | | 2015-10-16 | 44,70 | 15.355.500 | 44,97 | 44,45 | 44,92 | 00:00:00 | | 2015-10-19 | 44,70 | 17.474.300 | 44,82 | 44,26 | 44,48 | 00:00:00 | | 2015-10-20 | 45,24 | 19.627.900 | 45,80 | 44,79 | 44,92 | 00:00:00 | | 2015-10-21 | 44,86 | 17.081.800 | 45,71 | 44,71 | 45,44 | 00:00:00 | | 2015-10-22 | 45,89 | 15.203.800 | 45,90 | 44,98 | 44,98 | 00:00:00 | | 2015-10-23 | 46,16 | 13.261.800 | 46,33 | 45,94 | 46,14 | 00:00:00 | | 2015-10-27 | 46,17 | 9.527.800 | 46,30 | 46,01 | 46,19 | 00:00:00 | | 2015-10-28 | 46,48 | 11.424.100 | 46,80 | 46,06 | 46,44 | 00:00:00 | | 2015-10-29 | 46,40 | 7.886.500 | 46,56 | 46,00 | 46,49 | 00:00:00 | | 2015-10-30 | 46,88 | 14.661.700 | 46,98 | 46,28 | 46,43 | 00:00:00 | | 2015-11-03 | 46,45 | 11.838.800 | 46,75 | 46,18 | 46,70 | 00:00:00 | | 2015-11-04 | 46,14 | 9.700.800 | 46,65 | 46,04 | 46,58 | 00:00:00 | | 2015-11-05 | 46,20 | 11.640.700 | 46,43 | 46,10 | 46,20 | 00:00:00 | | 2015-11-06 | 45,78 | 14.118.700 | 46,03 | 45,29 | 45,99 | 00:00:00 | | 2015-11-10 | 45,10 | 9.926.700 | 45,33 | 44,80 | 45,27 | 00:00:00 | | 2015-11-11 | 45,32 | 7.887.100 | 45,54 | 45,13 | 45,36 | 00:00:00 | | 2015-11-16 | 45,04 | 10.073.200 | 45,07 | 44,18 | 44,26 | 00:00:00 | | 2015-11-20 | 45,39 | 12.191.700 | 45,99 | 45,32 | 45,96 | 00:00:00 | | 2015-11-23 | 44,99 | 10.278.600 | 45,50 | 44,94 | 45,31 | 00:00:00 | | 2015-11-24 | 45,19 | 11.124.900 | 45,34 | 44,68 | 44,75 | 00:00:00 | | 2015-11-25 | 44,92 | 7.013.900 | 45,13 | 44,89 | 45,11 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
