|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 53,68 | 4.321.100 | 54,50 | 53,00 | 54,45 | 00:00:00 | | 2001-08-06 | 53,27 | 4.156.100 | 53,98 | 53,00 | 53,50 | 00:00:00 | | 2001-08-07 | 53,57 | 3.111.100 | 53,87 | 53,11 | 53,50 | 00:00:00 | | 2001-08-08 | 53,05 | 3.314.000 | 53,83 | 52,83 | 53,55 | 00:00:00 | | 2001-08-09 | 52,75 | 4.227.800 | 53,00 | 52,25 | 52,85 | 00:00:00 | | 2001-08-10 | 53,93 | 4.001.600 | 54,05 | 52,31 | 52,75 | 00:00:00 | | 2001-08-13 | 53,64 | 2.822.800 | 53,69 | 53,25 | 53,40 | 00:00:00 | | 2001-08-14 | 53,68 | 2.863.100 | 53,73 | 53,20 | 53,40 | 00:00:00 | | 2001-08-15 | 52,90 | 3.836.800 | 54,03 | 52,75 | 53,80 | 00:00:00 | | 2001-08-16 | 53,30 | 2.379.700 | 53,35 | 52,55 | 52,65 | 00:00:00 | | 2001-08-17 | 52,50 | 4.072.000 | 53,10 | 51,95 | 52,96 | 00:00:00 | | 2001-08-20 | 53,30 | 3.211.300 | 53,30 | 52,25 | 52,25 | 00:00:00 | | 2001-08-21 | 53,30 | 3.412.600 | 53,62 | 52,80 | 53,55 | 00:00:00 | | 2001-08-22 | 52,54 | 4.336.600 | 53,30 | 52,32 | 53,20 | 00:00:00 | | 2001-08-23 | 52,00 | 4.214.800 | 52,79 | 51,80 | 52,44 | 00:00:00 | | 2001-08-24 | 52,11 | 4.283.500 | 52,50 | 51,55 | 51,85 | 00:00:00 | | 2001-08-27 | 51,35 | 4.011.500 | 52,45 | 51,09 | 52,40 | 00:00:00 | | 2001-08-28 | 50,57 | 4.243.700 | 51,20 | 50,32 | 51,15 | 00:00:00 | | 2001-08-29 | 50,00 | 4.661.400 | 51,50 | 50,00 | 51,15 | 00:00:00 | | 2001-08-30 | 50,23 | 4.864.100 | 50,74 | 49,50 | 50,15 | 00:00:00 | | 2001-08-31 | 50,00 | 3.823.200 | 50,30 | 49,50 | 49,85 | 00:00:00 | | 2001-09-04 | 49,95 | 5.318.000 | 51,09 | 49,80 | 50,20 | 00:00:00 | | 2001-09-05 | 49,85 | 5.517.600 | 50,49 | 49,38 | 49,75 | 00:00:00 | | 2001-09-06 | 49,04 | 4.106.500 | 49,95 | 48,70 | 49,70 | 00:00:00 | | 2001-09-07 | 49,05 | 4.649.400 | 49,54 | 48,32 | 48,40 | 00:00:00 | | 2001-09-10 | 50,70 | 7.718.200 | 51,00 | 49,04 | 49,25 | 00:00:00 | | 2001-09-17 | 49,80 | 10.767.000 | 50,69 | 49,26 | 50,40 | 00:00:00 | | 2001-09-18 | 51,70 | 8.269.200 | 52,06 | 49,51 | 49,65 | 00:00:00 | | 2001-09-19 | 53,90 | 13.706.500 | 53,95 | 52,35 | 52,40 | 00:00:00 | | 2001-09-20 | 53,25 | 12.592.600 | 54,40 | 52,51 | 53,90 | 00:00:00 | | 2001-09-21 | 50,65 | 12.236.400 | 52,87 | 50,50 | 52,00 | 00:00:00 | | 2001-09-24 | 52,00 | 7.635.400 | 52,23 | 51,10 | 51,35 | 00:00:00 | | 2001-09-25 | 53,95 | 8.073.400 | 54,10 | 52,10 | 52,45 | 00:00:00 | | 2001-09-26 | 53,74 | 8.379.100 | 54,71 | 53,26 | 54,45 | 00:00:00 | | 2001-09-27 | 53,60 | 7.758.800 | 54,52 | 53,25 | 54,35 | 00:00:00 | | 2001-09-28 | 54,11 | 7.047.500 | 54,65 | 53,80 | 53,98 | 00:00:00 | | 2001-10-01 | 55,30 | 9.241.900 | 55,53 | 54,01 | 54,20 | 00:00:00 | | 2001-10-02 | 55,70 | 7.295.600 | 55,93 | 54,55 | 55,55 | 00:00:00 | | 2001-10-03 | 54,86 | 9.287.700 | 55,99 | 54,20 | 55,69 | 00:00:00 | | 2001-10-04 | 54,95 | 7.803.300 | 55,75 | 54,04 | 55,75 | 00:00:00 | | 2001-10-05 | 54,46 | 5.146.500 | 54,94 | 53,81 | 54,65 | 00:00:00 | | 2001-10-08 | 54,49 | 3.464.300 | 54,70 | 53,93 | 54,46 | 00:00:00 | | 2001-10-09 | 54,45 | 4.769.400 | 54,91 | 54,26 | 54,49 | 00:00:00 | | 2001-10-10 | 54,10 | 5.192.700 | 54,60 | 53,84 | 54,25 | 00:00:00 | | 2001-10-11 | 52,85 | 8.718.700 | 54,17 | 52,28 | 53,70 | 00:00:00 | | 2001-10-12 | 52,30 | 6.461.600 | 53,07 | 51,65 | 52,85 | 00:00:00 | | 2001-10-15 | 52,21 | 4.402.300 | 52,45 | 51,80 | 51,90 | 00:00:00 | | 2001-10-16 | 52,10 | 6.261.600 | 52,81 | 51,96 | 52,40 | 00:00:00 | | 2001-10-17 | 52,65 | 6.739.300 | 53,15 | 52,00 | 52,85 | 00:00:00 | | 2001-10-18 | 52,10 | 5.422.900 | 52,85 | 51,85 | 52,20 | 00:00:00 | | 2001-10-19 | 52,35 | 3.975.000 | 52,60 | 51,97 | 52,30 | 00:00:00 | | 2001-10-22 | 51,16 | 5.817.900 | 51,85 | 50,50 | 51,65 | 00:00:00 | | 2001-10-23 | 49,86 | 9.412.300 | 51,25 | 49,05 | 51,25 | 00:00:00 | | 2001-10-24 | 50,10 | 7.728.100 | 50,95 | 49,92 | 50,30 | 00:00:00 | | 2001-10-25 | 50,19 | 4.950.600 | 50,65 | 49,59 | 49,85 | 00:00:00 | | 2001-10-26 | 50,61 | 4.064.500 | 51,36 | 50,10 | 50,19 | 00:00:00 | | 2001-10-29 | 50,19 | 4.931.400 | 51,11 | 49,75 | 50,70 | 00:00:00 | | 2001-10-30 | 49,30 | 6.593.300 | 49,82 | 49,00 | 49,40 | 00:00:00 | | 2001-10-31 | 49,81 | 4.888.400 | 50,50 | 49,17 | 49,30 | 00:00:00 | | 2001-11-01 | 51,14 | 6.793.800 | 51,42 | 49,76 | 50,00 | 00:00:00 | | 2001-11-02 | 51,35 | 3.823.700 | 51,51 | 50,15 | 51,05 | 00:00:00 | | 2001-11-05 | 51,20 | 4.358.500 | 51,93 | 50,88 | 51,49 | 00:00:00 | | 2001-11-06 | 50,45 | 5.611.100 | 50,96 | 49,85 | 50,80 | 00:00:00 | | 2001-11-07 | 49,85 | 4.631.000 | 50,95 | 49,57 | 50,45 | 00:00:00 | | 2001-11-08 | 49,94 | 6.620.600 | 50,79 | 49,65 | 49,75 | 00:00:00 | | 2001-11-09 | 50,18 | 3.938.400 | 50,92 | 50,00 | 50,20 | 00:00:00 | | 2001-11-12 | 49,50 | 2.991.600 | 50,39 | 49,39 | 49,95 | 00:00:00 | | 2001-11-13 | 48,89 | 6.060.200 | 49,69 | 48,69 | 49,50 | 00:00:00 | | 2001-11-14 | 49,25 | 5.104.300 | 49,40 | 48,73 | 48,89 | 00:00:00 | | 2001-11-15 | 50,85 | 4.816.200 | 50,85 | 49,40 | 49,75 | 00:00:00 | | 2001-11-16 | 50,30 | 5.291.400 | 51,18 | 49,81 | 50,85 | 00:00:00 | | 2001-11-19 | 49,90 | 4.509.400 | 50,67 | 49,63 | 50,50 | 00:00:00 | | 2001-11-20 | 49,20 | 3.645.000 | 50,15 | 49,10 | 50,00 | 00:00:00 | | 2001-11-21 | 48,99 | 3.461.300 | 49,69 | 48,79 | 49,65 | 00:00:00 | | 2001-11-23 | 49,00 | 1.544.000 | 49,27 | 48,82 | 49,25 | 00:00:00 | | 2001-11-26 | 48,85 | 5.133.300 | 49,16 | 48,62 | 48,90 | 00:00:00 | | 2001-11-27 | 48,00 | 7.975.700 | 48,80 | 47,62 | 48,60 | 00:00:00 | | 2001-11-28 | 47,85 | 5.057.700 | 48,75 | 47,80 | 48,01 | 00:00:00 | | 2001-11-29 | 47,46 | 5.559.600 | 48,15 | 47,04 | 47,90 | 00:00:00 | | 2001-11-30 | 47,00 | 5.933.000 | 47,73 | 46,90 | 47,50 | 00:00:00 | | 2001-12-03 | 47,47 | 4.990.900 | 48,01 | 46,95 | 47,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
