|
 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 | | 2017-01-30 | 49,37 | 12.093.600 | 49,84 | 49,18 | 49,49 | 00:00:00 | | 2017-01-31 | 49,01 | 16.844.200 | 49,47 | 48,93 | 49,21 | 00:00:00 | | 2017-02-01 | 48,39 | 25.973.600 | 49,37 | 48,25 | 49,34 | 00:00:00 | | 2017-02-02 | 48,28 | 17.787.200 | 48,59 | 47,90 | 48,54 | 00:00:00 | | 2017-02-03 | 48,58 | 15.133.300 | 48,62 | 48,33 | 48,45 | 00:00:00 | | 2017-02-06 | 48,03 | 16.022.000 | 48,67 | 47,94 | 48,67 | 00:00:00 | | 2017-02-07 | 48,04 | 12.771.900 | 48,16 | 47,80 | 48,13 | 00:00:00 | | 2017-02-08 | 48,37 | 13.803.400 | 48,57 | 48,10 | 48,15 | 00:00:00 | | 2017-02-13 | 48,55 | 18.288.500 | 48,62 | 48,08 | 48,27 | 00:00:00 | | 2017-03-02 | 49,98 | 10.723.300 | 50,02 | 49,60 | 49,69 | 00:00:00 | | 2017-03-03 | 50,09 | 11.071.600 | 50,14 | 49,80 | 49,98 | 00:00:00 | | 2017-03-06 | 50,03 | 10.803.000 | 50,15 | 49,84 | 50,03 | 00:00:00 | | 2017-03-13 | 49,47 | 10.023.000 | 49,53 | 49,13 | 49,33 | 00:00:00 | | 2017-03-14 | 49,36 | 8.494.700 | 49,63 | 49,25 | 49,44 | 00:00:00 | | 2017-03-15 | 50,14 | 12.656.300 | 50,25 | 49,26 | 49,26 | 00:00:00 | | 2017-03-23 | 49,64 | 9.603.300 | 49,88 | 49,42 | 49,75 | 00:00:00 | | 2017-03-24 | 49,68 | 9.177.600 | 49,83 | 49,50 | 49,70 | 00:00:00 | | 2017-03-27 | 49,14 | 13.262.200 | 49,76 | 48,92 | 49,68 | 00:00:00 | | 2017-03-28 | 49,30 | 12.413.700 | 49,35 | 48,67 | 49,01 | 00:00:00 | | 2017-03-29 | 49,13 | 11.030.000 | 49,37 | 49,03 | 49,28 | 00:00:00 | | 2017-04-03 | 49,18 | 14.304.200 | 49,25 | 48,59 | 48,73 | 00:00:00 | | 2017-04-06 | 48,43 | 18.456.100 | 48,60 | 48,17 | 48,52 | 00:00:00 | | 2017-04-07 | 48,66 | 17.214.500 | 48,92 | 48,26 | 48,48 | 00:00:00 | | 2017-04-25 | 46,70 | 29.979.900 | 47,27 | 46,58 | 46,96 | 00:00:00 | | 2017-04-26 | 47,36 | 29.288.100 | 47,53 | 46,62 | 46,75 | 00:00:00 | | 2017-04-27 | 46,67 | 16.684.400 | 47,39 | 46,66 | 47,36 | 00:00:00 | | 2017-04-28 | 45,91 | 25.876.200 | 46,64 | 45,89 | 46,64 | 00:00:00 | | 2017-05-02 | 45,91 | 12.472.200 | 46,10 | 45,76 | 46,00 | 00:00:00 | | 2017-05-03 | 46,15 | 19.411.400 | 46,25 | 45,83 | 46,02 | 00:00:00 | | 2017-05-04 | 45,88 | 20.677.300 | 46,18 | 45,76 | 46,18 | 00:00:00 | | 2017-05-08 | 46,63 | 15.554.200 | 46,74 | 46,29 | 46,72 | 00:00:00 | | 2017-05-09 | 46,42 | 14.287.840 | 46,59 | 46,16 | 46,52 | 00:00:00 | | 2017-05-10 | 46,38 | 12.645.647 | 46,63 | 46,31 | 46,40 | 00:00:00 | | 2017-05-11 | 46,02 | 12.292.447 | 46,37 | 45,98 | 46,31 | 00:00:00 | | 2017-05-12 | 45,84 | 14.315.364 | 46,16 | 45,81 | 46,12 | 00:00:00 | | 2017-05-15 | 45,38 | 20.278.218 | 45,94 | 45,25 | 45,91 | 00:00:00 | | 2017-05-16 | 45,31 | 14.723.156 | 45,65 | 45,25 | 45,34 | 00:00:00 | | 2017-05-17 | 44,48 | 21.202.187 | 44,98 | 44,46 | 44,95 | 00:00:00 | | 2017-05-18 | 45,04 | 15.552.680 | 45,29 | 44,47 | 44,50 | 00:00:00 | | 2017-05-19 | 45,42 | 12.697.403 | 45,44 | 44,76 | 45,16 | 00:00:00 | | 2017-05-22 | 45,48 | 9.037.374 | 45,56 | 45,28 | 45,39 | 00:00:00 | | 2017-05-23 | 45,48 | 8.048.438 | 45,58 | 45,40 | 45,48 | 00:00:00 | | 2017-05-24 | 45,04 | 15.845.971 | 45,49 | 44,85 | 45,45 | 00:00:00 | | 2017-05-25 | 45,31 | 11.194.290 | 45,38 | 45,01 | 45,05 | 00:00:00 | | 2017-05-26 | 45,32 | 5.906.538 | 45,44 | 45,24 | 45,25 | 00:00:00 | | 2017-05-30 | 46,20 | 16.430.251 | 46,33 | 45,26 | 45,26 | 00:00:00 | | 2017-05-31 | 46,64 | 22.278.577 | 46,95 | 46,26 | 46,43 | 00:00:00 | | 2017-06-01 | 46,51 | 14.145.433 | 46,71 | 46,10 | 46,71 | 00:00:00 | | 2017-06-02 | 46,44 | 18.482.943 | 47,19 | 46,32 | 46,63 | 00:00:00 | | 2017-06-05 | 46,37 | 8.480.622 | 46,42 | 46,02 | 46,17 | 00:00:00 | | 2017-06-06 | 46,44 | 11.558.524 | 46,81 | 46,24 | 46,37 | 00:00:00 | | 2017-06-07 | 46,50 | 8.648.120 | 46,70 | 46,36 | 46,52 | 00:00:00 | | 2017-06-08 | 46,19 | 11.650.763 | 46,56 | 46,00 | 46,50 | 00:00:00 | | 2017-06-09 | 46,72 | 11.692.255 | 46,78 | 46,01 | 46,17 | 00:00:00 | | 2017-06-12 | 47,19 | 18.909.827 | 47,50 | 46,79 | 46,80 | 00:00:00 | | 2017-06-13 | 46,46 | 15.114.853 | 47,31 | 46,40 | 47,30 | 00:00:00 | | 2017-06-14 | 46,69 | 9.787.972 | 46,78 | 46,41 | 46,63 | 00:00:00 | | 2017-06-15 | 46,64 | 10.891.440 | 46,83 | 46,50 | 46,58 | 00:00:00 | | 2017-06-16 | 46,63 | 22.484.736 | 47,00 | 46,33 | 46,86 | 00:00:00 | | 2017-06-19 | 46,57 | 9.619.188 | 46,63 | 46,29 | 46,63 | 00:00:00 | | 2017-06-20 | 45,94 | 16.692.690 | 46,41 | 45,74 | 46,40 | 00:00:00 | | 2017-06-21 | 45,41 | 14.986.199 | 46,02 | 45,09 | 45,95 | 00:00:00 | | 2017-06-22 | 45,42 | 10.492.604 | 45,59 | 45,18 | 45,47 | 00:00:00 | | 2017-06-23 | 45,39 | 9.039.935 | 45,46 | 45,30 | 45,43 | 00:00:00 | | 2017-06-26 | 45,75 | 10.101.772 | 45,98 | 45,45 | 45,45 | 00:00:00 | | 2017-06-27 | 44,84 | 20.143.966 | 45,15 | 44,81 | 44,97 | 00:00:00 | | 2017-06-28 | 44,84 | 18.685.527 | 45,23 | 44,68 | 44,98 | 00:00:00 | | 2017-06-29 | 44,41 | 17.890.749 | 44,90 | 44,39 | 44,80 | 00:00:00 | | 2017-06-30 | 44,66 | 13.204.705 | 44,75 | 44,36 | 44,62 | 00:00:00 | | 2017-07-03 | 45,00 | 9.732.000 | 45,08 | 44,51 | 44,61 | 00:00:00 | | 2017-07-05 | 44,65 | 14.833.200 | 45,06 | 44,44 | 45,05 | 00:00:00 | | 2017-07-06 | 43,52 | 16.809.525 | 44,09 | 43,52 | 43,97 | 00:00:00 | | 2017-07-07 | 43,48 | 11.659.548 | 43,60 | 43,21 | 43,53 | 00:00:00 | | 2017-07-10 | 43,20 | 11.815.004 | 43,51 | 43,18 | 43,48 | 00:00:00 | | 2017-07-11 | 42,89 | 13.204.185 | 43,22 | 42,80 | 43,21 | 00:00:00 | | 2017-07-12 | 43,22 | 10.984.893 | 43,38 | 43,00 | 43,04 | 00:00:00 | | 2017-07-13 | 43,49 | 12.132.370 | 43,54 | 43,04 | 43,15 | 00:00:00 | | 2017-07-14 | 43,56 | 11.754.000 | 43,82 | 43,41 | 43,63 | 00:00:00 | | 2017-07-17 | 43,66 | 10.804.191 | 43,86 | 43,56 | 43,63 | 00:00:00 | | 2017-07-18 | 43,36 | 15.397.029 | 43,79 | 43,26 | 43,66 | 00:00:00 | | 2017-07-19 | 43,45 | 13.663.503 | 43,54 | 43,20 | 43,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
