|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-25 | 44,92 | 7.013.900 | 45,13 | 44,89 | 45,11 | 00:00:00 | | 2015-11-27 | 45,23 | 4.108.300 | 45,39 | 44,83 | 44,84 | 00:00:00 | | 2015-11-30 | 45,45 | 18.333.500 | 45,64 | 44,96 | 45,25 | 00:00:00 | | 2015-12-01 | 45,58 | 10.531.400 | 45,89 | 45,33 | 45,51 | 00:00:00 | | 2015-12-02 | 44,92 | 11.819.500 | 45,55 | 44,87 | 45,45 | 00:00:00 | | 2015-12-07 | 46,06 | 13.156.500 | 46,12 | 45,45 | 45,46 | 00:00:00 | | 2015-12-09 | 45,36 | 13.461.600 | 46,13 | 45,12 | 45,58 | 00:00:00 | | 2015-12-11 | 44,82 | 16.380.600 | 45,35 | 44,73 | 45,32 | 00:00:00 | | 2015-12-15 | 45,55 | 16.578.400 | 45,86 | 45,21 | 45,52 | 00:00:00 | | 2015-12-16 | 46,51 | 18.674.400 | 46,57 | 45,70 | 45,93 | 00:00:00 | | 2015-12-17 | 46,10 | 15.351.200 | 46,69 | 46,03 | 46,49 | 00:00:00 | | 2015-12-18 | 45,56 | 27.308.200 | 46,04 | 45,56 | 45,90 | 00:00:00 | | 2015-12-22 | 46,34 | 11.138.000 | 46,46 | 45,85 | 46,20 | 00:00:00 | | 2015-12-23 | 46,95 | 12.633.900 | 47,15 | 46,39 | 46,51 | 00:00:00 | | 2015-12-24 | 46,71 | 4.279.900 | 46,97 | 46,60 | 46,91 | 00:00:00 | | 2015-12-31 | 46,22 | 11.394.800 | 46,65 | 46,21 | 46,52 | 00:00:00 | | 2016-01-05 | 46,50 | 15.632.800 | 46,55 | 45,63 | 46,20 | 00:00:00 | | 2016-01-06 | 45,52 | 19.004.300 | 45,95 | 45,28 | 45,49 | 00:00:00 | | 2016-01-11 | 45,09 | 14.194.500 | 45,23 | 44,60 | 45,11 | 00:00:00 | | 2016-01-12 | 44,93 | 15.123.000 | 45,25 | 44,53 | 45,24 | 00:00:00 | | 2016-01-13 | 44,15 | 19.159.600 | 45,27 | 44,08 | 45,11 | 00:00:00 | | 2016-01-14 | 44,87 | 18.435.000 | 45,19 | 44,05 | 44,22 | 00:00:00 | | 2016-01-15 | 44,43 | 27.774.500 | 44,55 | 43,86 | 44,04 | 00:00:00 | | 2016-01-19 | 44,87 | 20.179.000 | 45,01 | 44,53 | 44,74 | 00:00:00 | | 2016-01-20 | 44,42 | 28.070.800 | 44,77 | 43,79 | 44,38 | 00:00:00 | | 2016-01-21 | 45,87 | 31.325.500 | 46,33 | 44,43 | 45,00 | 00:00:00 | | 2016-01-22 | 47,04 | 22.988.900 | 47,12 | 46,00 | 46,41 | 00:00:00 | | 2016-02-11 | 49,39 | 30.313.800 | 50,10 | 49,27 | 49,60 | 00:00:00 | | 2016-02-12 | 50,11 | 20.876.500 | 50,19 | 49,35 | 49,54 | 00:00:00 | | 2016-02-23 | 50,63 | 11.431.200 | 50,99 | 50,36 | 50,97 | 00:00:00 | | 2016-02-24 | 50,82 | 11.216.400 | 50,87 | 50,17 | 50,27 | 00:00:00 | | 2016-02-25 | 51,11 | 12.336.500 | 51,30 | 50,78 | 50,90 | 00:00:00 | | 2016-02-26 | 51,02 | 13.001.900 | 51,34 | 50,92 | 51,15 | 00:00:00 | | 2016-03-01 | 51,46 | 11.904.200 | 51,47 | 50,98 | 50,99 | 00:00:00 | | 2016-03-02 | 52,12 | 14.686.500 | 52,20 | 51,19 | 51,46 | 00:00:00 | | 2016-03-03 | 51,89 | 15.336.400 | 52,22 | 51,61 | 52,14 | 00:00:00 | | 2016-03-04 | 51,81 | 13.913.300 | 52,00 | 51,50 | 51,75 | 00:00:00 | | 2016-03-07 | 52,21 | 14.826.800 | 52,35 | 51,40 | 51,53 | 00:00:00 | | 2016-03-15 | 52,67 | 11.291.500 | 52,74 | 52,24 | 52,24 | 00:00:00 | | 2016-03-16 | 53,21 | 11.840.500 | 53,38 | 52,40 | 52,67 | 00:00:00 | | 2016-03-21 | 53,44 | 10.640.200 | 53,59 | 53,02 | 53,19 | 00:00:00 | | 2016-03-24 | 53,56 | 15.052.000 | 53,62 | 52,66 | 52,74 | 00:00:00 | | 2016-03-28 | 53,40 | 8.509.500 | 53,73 | 53,20 | 53,56 | 00:00:00 | | 2016-03-29 | 54,05 | 10.720.500 | 54,08 | 53,30 | 53,51 | 00:00:00 | | 2016-03-30 | 54,04 | 14.465.500 | 54,37 | 53,70 | 54,17 | 00:00:00 | | 2016-04-12 | 51,95 | 12.335.000 | 52,19 | 51,61 | 51,66 | 00:00:00 | | 2016-04-13 | 51,29 | 19.709.000 | 52,09 | 50,84 | 52,07 | 00:00:00 | | 2016-04-19 | 52,08 | 11.393.400 | 52,17 | 51,79 | 51,80 | 00:00:00 | | 2016-04-20 | 51,75 | 15.315.700 | 52,22 | 51,66 | 52,15 | 00:00:00 | | 2016-04-21 | 50,03 | 32.172.200 | 50,68 | 49,47 | 50,56 | 00:00:00 | | 2016-04-22 | 50,55 | 17.776.100 | 50,63 | 50,05 | 50,15 | 00:00:00 | | 2016-04-26 | 50,44 | 10.045.800 | 51,00 | 50,28 | 50,98 | 00:00:00 | | 2016-04-27 | 51,69 | 16.954.500 | 51,81 | 50,46 | 50,46 | 00:00:00 | | 2016-04-28 | 51,02 | 12.861.200 | 51,56 | 50,92 | 51,30 | 00:00:00 | | 2016-04-29 | 50,94 | 13.650.100 | 51,05 | 50,64 | 50,95 | 00:00:00 | | 2016-05-02 | 51,32 | 11.006.100 | 51,45 | 51,04 | 51,22 | 00:00:00 | | 2016-05-03 | 50,68 | 12.815.300 | 51,32 | 50,36 | 51,11 | 00:00:00 | | 2016-05-04 | 50,84 | 8.989.800 | 50,99 | 50,20 | 50,48 | 00:00:00 | | 2016-05-05 | 50,84 | 10.787.900 | 51,04 | 50,63 | 50,99 | 00:00:00 | | 2016-05-10 | 51,54 | 7.899.100 | 51,55 | 51,27 | 51,38 | 00:00:00 | | 2016-05-11 | 51,15 | 8.330.900 | 51,70 | 51,08 | 51,48 | 00:00:00 | | 2016-05-12 | 51,47 | 9.888.200 | 51,60 | 51,09 | 51,22 | 00:00:00 | | 2016-05-13 | 50,94 | 9.503.000 | 51,49 | 50,85 | 51,41 | 00:00:00 | | 2016-05-17 | 50,90 | 10.424.800 | 51,35 | 50,67 | 51,20 | 00:00:00 | | 2016-05-18 | 50,39 | 10.443.100 | 51,03 | 50,06 | 50,92 | 00:00:00 | | 2016-05-19 | 49,63 | 15.964.800 | 50,02 | 49,12 | 50,00 | 00:00:00 | | 2016-05-20 | 49,66 | 15.164.200 | 49,80 | 49,47 | 49,80 | 00:00:00 | | 2016-05-23 | 49,14 | 13.214.200 | 49,78 | 49,05 | 49,66 | 00:00:00 | | 2016-05-27 | 50,62 | 10.640.100 | 50,86 | 50,18 | 50,39 | 00:00:00 | | 2016-06-01 | 50,43 | 10.530.200 | 50,98 | 50,22 | 50,87 | 00:00:00 | | 2016-06-02 | 50,77 | 8.642.000 | 50,77 | 50,12 | 50,47 | 00:00:00 | | 2016-06-07 | 51,75 | 15.161.500 | 51,99 | 50,60 | 50,60 | 00:00:00 | | 2016-06-08 | 51,52 | 10.464.200 | 51,70 | 51,24 | 51,51 | 00:00:00 | | 2016-06-14 | 52,99 | 10.705.800 | 53,10 | 52,32 | 52,37 | 00:00:00 | | 2016-06-15 | 52,84 | 10.248.700 | 53,21 | 52,76 | 52,97 | 00:00:00 | | 2016-06-21 | 54,10 | 11.883.200 | 54,49 | 53,44 | 53,89 | 00:00:00 | | 2016-06-22 | 54,03 | 12.937.600 | 54,40 | 53,99 | 54,23 | 00:00:00 | | 2016-06-23 | 54,67 | 12.249.900 | 54,68 | 54,20 | 54,40 | 00:00:00 | | 2016-06-24 | 54,43 | 41.369.100 | 55,22 | 54,13 | 54,47 | 00:00:00 | | 2016-06-28 | 54,82 | 17.571.500 | 54,99 | 54,34 | 54,76 | 00:00:00 | | 2016-06-29 | 55,06 | 18.077.700 | 55,30 | 54,82 | 54,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
