|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-07-19 | 43,45 | 13.663.503 | 43,54 | 43,20 | 43,35 | 00:00:00 | | 2017-07-20 | 44,22 | 18.858.654 | 44,58 | 43,48 | 43,50 | 00:00:00 | | 2017-07-21 | 44,23 | 11.323.346 | 44,31 | 43,82 | 44,23 | 00:00:00 | | 2017-07-24 | 43,71 | 11.559.263 | 44,21 | 43,68 | 44,15 | 00:00:00 | | 2017-07-25 | 43,98 | 9.750.033 | 44,17 | 43,81 | 43,90 | 00:00:00 | | 2017-07-26 | 44,40 | 18.776.797 | 44,83 | 44,28 | 44,80 | 00:00:00 | | 2017-07-27 | 47,81 | 44.523.900 | 47,84 | 45,95 | 46,26 | 00:00:00 | | 2017-07-28 | 47,94 | 24.974.800 | 48,38 | 47,12 | 47,70 | 00:00:00 | | 2017-07-31 | 48,40 | 28.332.210 | 48,57 | 47,48 | 47,85 | 00:00:00 | | 2017-08-01 | 48,89 | 33.358.643 | 49,63 | 48,53 | 48,68 | 00:00:00 | | 2017-08-02 | 48,21 | 19.214.485 | 48,93 | 47,90 | 48,90 | 00:00:00 | | 2017-08-03 | 48,61 | 15.182.519 | 48,61 | 47,94 | 48,09 | 00:00:00 | | 2017-08-04 | 48,91 | 13.811.577 | 48,91 | 48,14 | 48,55 | 00:00:00 | | 2017-08-07 | 48,86 | 10.423.110 | 48,96 | 48,68 | 48,79 | 00:00:00 | | 2017-08-08 | 48,60 | 10.834.618 | 48,95 | 48,43 | 48,75 | 00:00:00 | | 2017-08-09 | 48,22 | 18.867.553 | 48,64 | 48,08 | 48,52 | 00:00:00 | | 2017-08-10 | 48,02 | 12.648.295 | 48,21 | 47,86 | 48,18 | 00:00:00 | | 2017-08-11 | 48,06 | 10.349.986 | 48,23 | 47,70 | 48,20 | 00:00:00 | | 2017-08-14 | 48,78 | 11.003.672 | 48,80 | 48,15 | 48,17 | 00:00:00 | | 2017-08-15 | 48,48 | 11.048.895 | 48,59 | 48,19 | 48,56 | 00:00:00 | | 2017-08-16 | 48,41 | 9.330.532 | 48,53 | 48,22 | 48,37 | 00:00:00 | | 2017-08-17 | 47,89 | 10.329.752 | 48,45 | 47,89 | 48,37 | 00:00:00 | | 2017-08-18 | 47,69 | 16.857.109 | 47,95 | 47,51 | 47,85 | 00:00:00 | | 2017-08-21 | 48,14 | 9.851.139 | 48,50 | 47,69 | 47,83 | 00:00:00 | | 2017-08-22 | 48,35 | 10.716.731 | 48,44 | 47,78 | 48,13 | 00:00:00 | | 2017-08-23 | 48,28 | 8.814.541 | 48,67 | 48,19 | 48,26 | 00:00:00 | | 2017-08-24 | 48,31 | 8.827.740 | 48,56 | 48,18 | 48,35 | 00:00:00 | | 2017-08-25 | 48,68 | 9.808.726 | 48,98 | 48,43 | 48,48 | 00:00:00 | | 2017-08-28 | 48,61 | 6.217.961 | 48,75 | 48,31 | 48,65 | 00:00:00 | | 2017-08-29 | 48,51 | 6.026.998 | 48,76 | 48,33 | 48,36 | 00:00:00 | | 2017-08-30 | 48,12 | 10.666.511 | 48,37 | 48,00 | 48,33 | 00:00:00 | | 2017-08-31 | 47,97 | 14.184.688 | 48,40 | 47,93 | 48,26 | 00:00:00 | | 2017-09-01 | 47,92 | 11.446.907 | 48,07 | 47,77 | 48,02 | 00:00:00 | | 2017-09-05 | 47,36 | 9.962.472 | 47,92 | 47,30 | 47,78 | 00:00:00 | | 2017-09-06 | 46,91 | 13.038.966 | 47,56 | 46,62 | 47,47 | 00:00:00 | | 2017-09-07 | 46,20 | 16.452.952 | 47,21 | 46,07 | 47,00 | 00:00:00 | | 2017-09-08 | 46,11 | 14.108.024 | 46,39 | 45,71 | 46,18 | 00:00:00 | | 2017-09-11 | 46,30 | 10.841.044 | 46,34 | 46,12 | 46,23 | 00:00:00 | | 2017-09-12 | 46,79 | 11.171.242 | 46,95 | 46,38 | 46,50 | 00:00:00 | | 2017-09-13 | 47,25 | 12.603.419 | 47,26 | 46,68 | 46,78 | 00:00:00 | | 2017-09-14 | 47,18 | 11.795.777 | 47,59 | 47,01 | 47,24 | 00:00:00 | | 2017-09-15 | 47,86 | 23.467.849 | 47,90 | 47,06 | 47,42 | 00:00:00 | | 2017-09-18 | 48,09 | 18.764.300 | 48,25 | 47,51 | 47,91 | 00:00:00 | | 2017-09-19 | 49,34 | 30.704.320 | 49,55 | 48,01 | 48,09 | 00:00:00 | | 2017-09-20 | 49,48 | 18.364.373 | 49,64 | 49,08 | 49,30 | 00:00:00 | | 2017-09-21 | 48,94 | 14.272.748 | 49,44 | 48,84 | 49,37 | 00:00:00 | | 2017-09-22 | 49,90 | 20.502.636 | 50,08 | 49,02 | 49,19 | 00:00:00 | | 2017-09-25 | 49,90 | 13.197.167 | 50,32 | 49,75 | 49,87 | 00:00:00 | | 2017-09-26 | 49,51 | 10.678.869 | 50,08 | 49,40 | 49,96 | 00:00:00 | | 2017-09-27 | 49,51 | 13.699.541 | 49,73 | 49,12 | 49,19 | 00:00:00 | | 2017-09-28 | 49,41 | 8.123.980 | 49,57 | 49,14 | 49,24 | 00:00:00 | | 2017-09-29 | 49,49 | 12.677.001 | 49,83 | 49,01 | 49,30 | 00:00:00 | | 2017-10-02 | 49,36 | 9.318.056 | 49,70 | 49,25 | 49,39 | 00:00:00 | | 2017-10-03 | 49,85 | 10.172.423 | 50,02 | 49,43 | 49,45 | 00:00:00 | | 2017-10-04 | 49,90 | 9.844.644 | 50,08 | 49,38 | 49,64 | 00:00:00 | | 2017-10-05 | 49,77 | 12.220.774 | 50,03 | 49,68 | 49,96 | 00:00:00 | | 2017-10-06 | 48,81 | 13.166.820 | 49,20 | 48,66 | 49,04 | 00:00:00 | | 2017-10-09 | 49,05 | 10.693.747 | 49,09 | 48,65 | 48,89 | 00:00:00 | | 2017-10-10 | 49,14 | 10.249.882 | 49,49 | 49,06 | 49,28 | 00:00:00 | | 2017-10-11 | 48,86 | 10.057.490 | 49,32 | 48,51 | 49,14 | 00:00:00 | | 2017-10-12 | 48,35 | 16.723.138 | 48,85 | 48,13 | 48,44 | 00:00:00 | | 2017-10-13 | 47,86 | 19.938.102 | 48,48 | 47,83 | 48,34 | 00:00:00 | | 2017-10-16 | 48,09 | 10.382.351 | 48,35 | 47,70 | 47,90 | 00:00:00 | | 2017-10-17 | 48,40 | 13.551.892 | 48,49 | 47,87 | 48,09 | 00:00:00 | | 2017-10-18 | 48,65 | 20.346.013 | 48,85 | 47,76 | 48,33 | 00:00:00 | | 2017-10-19 | 49,21 | 28.651.656 | 51,18 | 49,05 | 50,05 | 00:00:00 | | 2017-10-20 | 49,53 | 15.963.778 | 49,59 | 48,93 | 49,45 | 00:00:00 | | 2017-10-23 | 48,99 | 15.615.573 | 49,69 | 48,91 | 49,47 | 00:00:00 | | 2017-10-24 | 48,94 | 11.323.112 | 49,28 | 48,72 | 49,16 | 00:00:00 | | 2017-10-25 | 48,66 | 17.399.314 | 48,79 | 48,15 | 48,68 | 00:00:00 | | 2017-10-26 | 48,89 | 14.261.705 | 49,43 | 48,75 | 48,86 | 00:00:00 | | 2017-10-27 | 48,87 | 12.376.736 | 49,39 | 48,53 | 48,72 | 00:00:00 | | 2017-10-30 | 47,83 | 24.530.229 | 49,12 | 47,42 | 48,88 | 00:00:00 | | 2017-10-31 | 47,87 | 15.503.967 | 48,18 | 47,71 | 47,94 | 00:00:00 | | 2017-11-01 | 47,83 | 11.018.387 | 48,17 | 47,56 | 48,15 | 00:00:00 | | 2017-12-08 | 51,09 | 13.556.061 | 51,18 | 50,36 | 50,50 | 00:00:00 | | 2017-12-11 | 51,84 | 13.392.668 | 51,93 | 50,97 | 51,22 | 00:00:00 | | 2017-12-12 | 53,19 | 20.867.606 | 53,34 | 52,33 | 52,35 | 00:00:00 | | 2017-12-13 | 52,89 | 17.003.593 | 53,19 | 52,28 | 52,99 | 00:00:00 | | 2017-12-14 | 52,34 | 18.766.254 | 52,74 | 52,09 | 52,47 | 00:00:00 | | 2017-12-15 | 52,67 | 24.245.276 | 52,89 | 52,39 | 52,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
