|
 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 | | 2017-12-15 | 52,67 | 24.245.276 | 52,89 | 52,39 | 52,56 | 00:00:00 | | 2017-12-18 | 53,25 | 15.775.510 | 53,39 | 52,66 | 52,95 | 00:00:00 | | 2017-12-19 | 52,83 | 13.434.831 | 53,59 | 52,70 | 53,40 | 00:00:00 | | 2017-12-20 | 52,77 | 11.516.956 | 53,35 | 52,68 | 53,13 | 00:00:00 | | 2017-12-21 | 53,01 | 12.648.067 | 53,60 | 52,61 | 52,92 | 00:00:00 | | 2017-12-22 | 53,19 | 11.144.365 | 53,63 | 53,06 | 53,10 | 00:00:00 | | 2017-12-26 | 53,22 | 6.577.277 | 53,69 | 53,13 | 53,13 | 00:00:00 | | 2017-12-27 | 53,28 | 7.597.938 | 53,50 | 53,09 | 53,41 | 00:00:00 | | 2017-12-28 | 53,43 | 6.707.437 | 53,55 | 53,16 | 53,41 | 00:00:00 | | 2017-12-29 | 52,93 | 9.916.232 | 53,46 | 52,93 | 53,37 | 00:00:00 | | 2018-01-02 | 53,53 | 15.551.884 | 53,57 | 52,80 | 53,16 | 00:00:00 | | 2018-01-03 | 52,43 | 16.567.717 | 53,34 | 52,18 | 53,30 | 00:00:00 | | 2018-01-04 | 52,60 | 11.978.465 | 52,89 | 51,83 | 52,37 | 00:00:00 | | 2018-01-05 | 52,48 | 12.752.495 | 52,88 | 52,35 | 52,80 | 00:00:00 | | 2018-01-08 | 52,39 | 16.181.486 | 52,75 | 52,04 | 52,56 | 00:00:00 | | 2018-01-09 | 51,61 | 14.528.580 | 52,44 | 51,55 | 52,12 | 00:00:00 | | 2018-01-10 | 51,69 | 12.585.191 | 51,73 | 51,15 | 51,39 | 00:00:00 | | 2018-01-11 | 52,11 | 15.420.417 | 52,18 | 51,64 | 51,89 | 00:00:00 | | 2018-01-12 | 51,86 | 17.645.569 | 52,24 | 51,78 | 51,94 | 00:00:00 | | 2018-01-16 | 51,66 | 14.522.882 | 52,02 | 51,42 | 51,68 | 00:00:00 | | 2018-01-17 | 51,72 | 11.389.658 | 51,90 | 51,21 | 51,81 | 00:00:00 | | 2018-01-18 | 51,55 | 28.490.963 | 53,30 | 51,39 | 51,90 | 00:00:00 | | 2018-01-19 | 51,91 | 23.438.266 | 51,92 | 51,16 | 51,74 | 00:00:00 | | 2018-01-22 | 53,46 | 26.506.083 | 53,49 | 52,01 | 52,05 | 00:00:00 | | 2018-01-23 | 53,23 | 32.667.352 | 54,60 | 52,81 | 54,60 | 00:00:00 | | 2018-01-24 | 54,22 | 20.021.626 | 54,44 | 53,50 | 53,82 | 00:00:00 | | 2018-01-25 | 54,29 | 18.598.691 | 54,77 | 54,01 | 54,28 | 00:00:00 | | 2018-01-26 | 54,72 | 12.623.199 | 54,75 | 54,34 | 54,49 | 00:00:00 | | 2018-01-29 | 54,13 | 16.646.760 | 54,58 | 53,40 | 53,58 | 00:00:00 | | 2018-01-30 | 53,90 | 15.141.764 | 54,50 | 53,79 | 54,30 | 00:00:00 | | 2018-01-31 | 54,07 | 16.948.107 | 54,42 | 53,53 | 53,99 | 00:00:00 | | 2018-02-01 | 54,30 | 18.605.665 | 54,75 | 54,01 | 54,49 | 00:00:00 | | 2018-02-02 | 52,98 | 14.225.765 | 54,27 | 52,90 | 54,27 | 00:00:00 | | 2018-02-05 | 50,50 | 21.820.016 | 53,19 | 50,50 | 52,52 | 00:00:00 | | 2018-02-06 | 50,83 | 34.418.621 | 51,00 | 49,07 | 49,44 | 00:00:00 | | 2018-02-07 | 51,01 | 15.815.876 | 51,93 | 50,50 | 50,63 | 00:00:00 | | 2018-02-08 | 49,04 | 23.163.318 | 51,08 | 49,00 | 50,89 | 00:00:00 | | 2018-02-09 | 49,88 | 27.568.342 | 50,30 | 48,37 | 49,60 | 00:00:00 | | 2018-02-12 | 50,11 | 16.813.337 | 50,66 | 49,58 | 50,22 | 00:00:00 | | 2018-02-13 | 50,08 | 11.747.356 | 50,26 | 49,17 | 49,91 | 00:00:00 | | 2018-02-14 | 49,51 | 17.449.018 | 50,10 | 49,32 | 49,76 | 00:00:00 | | 2018-02-15 | 49,74 | 18.813.057 | 49,78 | 48,95 | 49,55 | 00:00:00 | | 2018-02-16 | 50,15 | 12.088.455 | 50,46 | 49,69 | 49,69 | 00:00:00 | | 2018-02-20 | 48,92 | 20.876.974 | 49,89 | 48,76 | 49,84 | 00:00:00 | | 2018-02-21 | 47,96 | 20.629.442 | 48,86 | 47,94 | 48,80 | 00:00:00 | | 2018-02-22 | 47,87 | 19.929.551 | 48,70 | 47,78 | 48,25 | 00:00:00 | | 2018-02-23 | 48,29 | 25.729.913 | 48,30 | 47,54 | 48,09 | 00:00:00 | | 2018-02-26 | 49,09 | 20.263.749 | 49,15 | 48,45 | 48,72 | 00:00:00 | | 2018-02-27 | 48,04 | 22.942.551 | 49,17 | 48,04 | 49,02 | 00:00:00 | | 2018-02-28 | 47,74 | 21.029.334 | 48,96 | 47,72 | 48,76 | 00:00:00 | | 2018-03-01 | 47,96 | 28.950.158 | 48,60 | 47,51 | 47,69 | 00:00:00 | | 2018-03-02 | 48,26 | 17.449.857 | 48,33 | 47,76 | 47,83 | 00:00:00 | | 2018-03-05 | 48,71 | 15.348.432 | 48,94 | 48,02 | 48,15 | 00:00:00 | | 2018-03-06 | 48,89 | 13.526.912 | 48,89 | 48,30 | 48,75 | 00:00:00 | | 2018-03-07 | 48,84 | 16.738.156 | 49,21 | 48,46 | 48,54 | 00:00:00 | | 2018-03-08 | 49,01 | 16.723.890 | 49,03 | 48,32 | 48,89 | 00:00:00 | | 2018-03-09 | 49,01 | 14.567.728 | 49,23 | 48,35 | 49,20 | 00:00:00 | | 2018-03-12 | 48,80 | 12.416.230 | 49,26 | 48,67 | 49,03 | 00:00:00 | | 2018-03-13 | 48,65 | 12.750.573 | 49,26 | 48,50 | 49,00 | 00:00:00 | | 2018-03-14 | 48,45 | 11.908.054 | 49,10 | 48,36 | 48,93 | 00:00:00 | | 2018-03-15 | 48,29 | 9.528.752 | 48,77 | 48,14 | 48,53 | 00:00:00 | | 2018-03-16 | 48,56 | 25.633.256 | 48,78 | 48,22 | 48,41 | 00:00:00 | | 2018-03-19 | 48,31 | 11.314.607 | 48,61 | 48,12 | 48,53 | 00:00:00 | | 2018-03-20 | 47,69 | 10.654.128 | 48,59 | 47,58 | 48,40 | 00:00:00 | | 2018-03-21 | 47,28 | 11.039.354 | 47,96 | 47,27 | 47,69 | 00:00:00 | | 2018-03-22 | 46,88 | 14.210.836 | 47,52 | 46,77 | 47,10 | 00:00:00 | | 2018-03-23 | 46,29 | 15.829.967 | 47,46 | 46,20 | 47,06 | 00:00:00 | | 2018-03-26 | 47,07 | 15.253.706 | 47,17 | 46,59 | 46,78 | 00:00:00 | | 2018-03-27 | 47,31 | 13.995.096 | 47,90 | 46,84 | 47,10 | 00:00:00 | | 2018-03-28 | 48,00 | 17.727.973 | 48,56 | 47,83 | 47,89 | 00:00:00 | | 2018-03-29 | 47,82 | 17.305.531 | 48,73 | 47,57 | 48,20 | 00:00:00 | | 2018-04-02 | 47,16 | 16.511.150 | 47,94 | 46,72 | 47,62 | 00:00:00 | | 2018-04-03 | 47,50 | 14.841.286 | 47,53 | 46,71 | 47,22 | 00:00:00 | | 2018-04-04 | 47,93 | 12.376.358 | 47,99 | 46,90 | 47,16 | 00:00:00 | | 2018-04-05 | 48,24 | 13.201.329 | 48,35 | 47,68 | 47,98 | 00:00:00 | | 2018-04-06 | 47,48 | 16.071.594 | 48,28 | 47,27 | 48,10 | 00:00:00 | | 2018-04-09 | 46,92 | 13.475.316 | 47,50 | 46,80 | 47,03 | 00:00:00 | | 2018-04-10 | 48,27 | 24.445.280 | 48,97 | 46,99 | 47,20 | 00:00:00 | | 2018-04-11 | 47,58 | 11.695.589 | 47,99 | 47,48 | 47,93 | 00:00:00 | | 2018-04-12 | 47,74 | 8.837.914 | 48,14 | 47,44 | 47,87 | 00:00:00 | | 2018-04-13 | 47,66 | 7.301.958 | 47,98 | 47,51 | 47,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
