|
 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 | | 2001-12-03 | 47,47 | 4.990.900 | 48,01 | 46,95 | 47,10 | 00:00:00 | | 2001-12-04 | 47,98 | 4.299.700 | 48,10 | 47,10 | 47,65 | 00:00:00 | | 2001-12-05 | 48,15 | 5.522.000 | 48,64 | 47,60 | 48,20 | 00:00:00 | | 2001-12-06 | 48,56 | 4.942.400 | 48,71 | 47,94 | 48,05 | 00:00:00 | | 2001-12-07 | 47,86 | 4.681.100 | 48,75 | 47,39 | 48,70 | 00:00:00 | | 2001-12-10 | 48,31 | 5.068.400 | 48,50 | 47,55 | 47,75 | 00:00:00 | | 2001-12-11 | 47,86 | 4.462.700 | 48,30 | 47,75 | 48,30 | 00:00:00 | | 2001-12-12 | 47,37 | 4.135.900 | 48,10 | 47,25 | 47,86 | 00:00:00 | | 2001-12-13 | 47,53 | 5.036.100 | 47,74 | 46,90 | 47,20 | 00:00:00 | | 2001-12-14 | 47,20 | 5.082.500 | 47,60 | 47,03 | 47,40 | 00:00:00 | | 2001-12-17 | 48,36 | 7.024.100 | 48,48 | 47,20 | 47,30 | 00:00:00 | | 2001-12-18 | 48,05 | 4.136.300 | 48,82 | 48,05 | 48,70 | 00:00:00 | | 2001-12-19 | 48,45 | 4.354.100 | 48,63 | 47,78 | 48,05 | 00:00:00 | | 2001-12-20 | 48,27 | 4.126.500 | 48,49 | 47,86 | 48,46 | 00:00:00 | | 2001-12-21 | 47,15 | 8.123.200 | 48,80 | 47,15 | 48,80 | 00:00:00 | | 2001-12-24 | 47,20 | 1.546.000 | 47,62 | 47,10 | 47,35 | 00:00:00 | | 2001-12-26 | 47,20 | 3.811.900 | 47,75 | 47,00 | 47,05 | 00:00:00 | | 2001-12-27 | 48,41 | 3.992.700 | 48,50 | 47,00 | 47,05 | 00:00:00 | | 2001-12-28 | 48,27 | 3.276.200 | 48,91 | 48,02 | 48,20 | 00:00:00 | | 2001-12-31 | 47,46 | 4.320.700 | 48,35 | 47,46 | 47,90 | 00:00:00 | | 2002-01-02 | 48,49 | 6.305.500 | 48,51 | 47,45 | 47,75 | 00:00:00 | | 2002-01-03 | 50,10 | 6.524.500 | 50,20 | 48,41 | 48,64 | 00:00:00 | | 2002-01-04 | 50,61 | 6.453.900 | 50,72 | 50,20 | 50,35 | 00:00:00 | | 2002-01-07 | 50,30 | 4.557.500 | 51,09 | 50,23 | 50,70 | 00:00:00 | | 2002-01-08 | 49,80 | 4.039.500 | 50,14 | 49,40 | 49,91 | 00:00:00 | | 2002-01-09 | 48,88 | 6.100.000 | 49,51 | 48,61 | 49,10 | 00:00:00 | | 2002-01-10 | 49,37 | 6.187.600 | 49,70 | 48,35 | 48,55 | 00:00:00 | | 2002-01-11 | 49,70 | 4.846.400 | 50,15 | 49,01 | 49,31 | 00:00:00 | | 2002-01-14 | 50,31 | 5.794.200 | 50,70 | 49,55 | 49,70 | 00:00:00 | | 2002-01-15 | 50,09 | 4.731.600 | 50,85 | 49,50 | 50,10 | 00:00:00 | | 2002-01-16 | 49,00 | 4.623.100 | 50,32 | 47,09 | 50,10 | 00:00:00 | | 2002-01-17 | 49,82 | 4.164.200 | 50,09 | 49,27 | 49,40 | 00:00:00 | | 2002-01-18 | 48,90 | 5.289.700 | 49,80 | 48,66 | 49,45 | 00:00:00 | | 2002-01-22 | 48,30 | 4.514.800 | 48,96 | 48,01 | 48,91 | 00:00:00 | | 2002-01-23 | 49,15 | 5.326.100 | 49,85 | 48,14 | 48,20 | 00:00:00 | | 2002-01-24 | 48,10 | 6.435.800 | 49,32 | 48,01 | 49,15 | 00:00:00 | | 2002-01-25 | 47,83 | 8.104.600 | 48,45 | 46,80 | 48,10 | 00:00:00 | | 2002-01-28 | 48,16 | 4.888.300 | 48,24 | 47,55 | 47,60 | 00:00:00 | | 2002-01-29 | 46,82 | 6.341.700 | 48,45 | 46,76 | 48,45 | 00:00:00 | | 2002-01-30 | 45,90 | 9.769.500 | 46,77 | 45,13 | 46,76 | 00:00:00 | | 2002-01-31 | 46,35 | 8.446.800 | 46,61 | 45,70 | 46,30 | 00:00:00 | | 2002-02-01 | 46,60 | 5.587.900 | 47,20 | 46,35 | 46,35 | 00:00:00 | | 2002-02-04 | 45,60 | 4.794.900 | 46,95 | 45,50 | 46,90 | 00:00:00 | | 2002-02-05 | 45,01 | 8.791.400 | 45,95 | 44,50 | 45,35 | 00:00:00 | | 2002-02-06 | 43,40 | 8.781.600 | 45,05 | 43,02 | 45,01 | 00:00:00 | | 2002-02-07 | 44,50 | 6.587.000 | 44,90 | 43,25 | 43,25 | 00:00:00 | | 2002-02-08 | 45,20 | 4.633.400 | 45,50 | 44,16 | 44,50 | 00:00:00 | | 2002-02-11 | 45,53 | 3.975.100 | 45,89 | 45,08 | 45,35 | 00:00:00 | | 2002-02-12 | 45,33 | 3.927.900 | 45,59 | 44,95 | 45,53 | 00:00:00 | | 2002-02-13 | 45,30 | 4.941.100 | 45,40 | 44,73 | 45,20 | 00:00:00 | | 2002-02-14 | 45,54 | 4.253.700 | 45,82 | 45,01 | 45,30 | 00:00:00 | | 2002-02-15 | 45,61 | 4.579.300 | 46,13 | 45,07 | 45,54 | 00:00:00 | | 2002-02-19 | 45,71 | 5.616.800 | 46,23 | 45,10 | 45,55 | 00:00:00 | | 2002-02-20 | 46,61 | 5.433.300 | 46,98 | 45,51 | 45,71 | 00:00:00 | | 2002-02-21 | 44,45 | 6.498.000 | 46,18 | 44,20 | 46,00 | 00:00:00 | | 2002-02-22 | 45,30 | 4.495.700 | 45,48 | 44,47 | 44,50 | 00:00:00 | | 2002-02-25 | 46,69 | 4.834.400 | 47,12 | 45,60 | 45,75 | 00:00:00 | | 2002-02-26 | 47,01 | 4.623.100 | 47,51 | 46,58 | 46,85 | 00:00:00 | | 2002-02-27 | 47,14 | 5.162.200 | 48,15 | 46,83 | 47,02 | 00:00:00 | | 2002-02-28 | 46,80 | 5.181.300 | 48,10 | 46,80 | 47,25 | 00:00:00 | | 2002-03-01 | 48,59 | 4.497.300 | 48,59 | 47,00 | 47,20 | 00:00:00 | | 2002-03-04 | 47,93 | 7.238.200 | 48,70 | 47,33 | 48,60 | 00:00:00 | | 2002-03-05 | 47,40 | 4.492.000 | 47,93 | 47,05 | 47,90 | 00:00:00 | | 2002-03-06 | 48,09 | 4.649.300 | 48,13 | 47,53 | 47,55 | 00:00:00 | | 2002-03-07 | 47,58 | 4.098.200 | 48,05 | 47,25 | 47,90 | 00:00:00 | | 2002-03-08 | 46,64 | 5.630.800 | 48,09 | 46,31 | 47,95 | 00:00:00 | | 2002-03-11 | 47,02 | 5.538.900 | 47,10 | 46,15 | 46,35 | 00:00:00 | | 2002-03-12 | 47,46 | 4.695.600 | 47,50 | 46,51 | 47,00 | 00:00:00 | | 2002-03-13 | 47,87 | 4.123.000 | 48,00 | 47,15 | 47,46 | 00:00:00 | | 2002-03-14 | 47,85 | 4.078.000 | 47,99 | 47,45 | 47,87 | 00:00:00 | | 2002-03-15 | 47,70 | 7.849.900 | 48,40 | 47,60 | 48,40 | 00:00:00 | | 2002-03-18 | 47,62 | 3.844.800 | 47,95 | 47,06 | 47,45 | 00:00:00 | | 2002-03-19 | 47,69 | 3.958.200 | 47,92 | 47,13 | 47,55 | 00:00:00 | | 2002-03-20 | 48,11 | 4.213.300 | 48,25 | 47,70 | 47,80 | 00:00:00 | | 2002-03-21 | 47,03 | 6.042.800 | 48,09 | 46,55 | 47,85 | 00:00:00 | | 2002-03-22 | 45,61 | 7.145.700 | 46,90 | 45,53 | 46,90 | 00:00:00 | | 2002-03-25 | 45,66 | 5.279.000 | 45,96 | 45,51 | 45,60 | 00:00:00 | | 2002-03-26 | 45,96 | 5.396.600 | 46,42 | 45,51 | 45,55 | 00:00:00 | | 2002-03-27 | 45,55 | 5.178.300 | 46,10 | 45,51 | 45,65 | 00:00:00 | | 2002-03-28 | 46,10 | 4.541.000 | 46,48 | 45,61 | 45,70 | 00:00:00 | | 2002-04-01 | 45,95 | 4.934.800 | 46,01 | 45,31 | 45,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
