|
 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 | | 2002-07-24 | 27,85 | 17.875.100 | 28,50 | 26,01 | 26,10 | 00:00:00 | | 2002-07-25 | 27,60 | 12.399.000 | 28,99 | 27,44 | 27,85 | 00:00:00 | | 2002-07-26 | 28,78 | 9.821.900 | 28,94 | 27,10 | 27,94 | 00:00:00 | | 2002-07-29 | 30,43 | 9.377.400 | 30,75 | 29,53 | 29,95 | 00:00:00 | | 2002-07-30 | 30,20 | 8.727.200 | 30,91 | 29,70 | 30,00 | 00:00:00 | | 2002-07-31 | 33,00 | 17.700.800 | 33,50 | 30,50 | 30,85 | 00:00:00 | | 2002-08-01 | 31,36 | 10.578.500 | 33,19 | 31,25 | 33,15 | 00:00:00 | | 2002-08-02 | 31,98 | 6.917.600 | 32,25 | 31,39 | 32,00 | 00:00:00 | | 2002-08-05 | 30,15 | 9.873.800 | 31,31 | 29,87 | 31,30 | 00:00:00 | | 2002-08-06 | 29,87 | 7.688.400 | 31,40 | 29,65 | 30,35 | 00:00:00 | | 2002-08-07 | 29,47 | 11.468.000 | 30,33 | 28,23 | 29,95 | 00:00:00 | | 2002-08-08 | 29,70 | 9.301.600 | 30,15 | 29,06 | 29,95 | 00:00:00 | | 2002-08-09 | 30,25 | 6.317.100 | 30,75 | 29,33 | 29,71 | 00:00:00 | | 2002-08-12 | 30,10 | 5.497.900 | 30,65 | 29,50 | 29,65 | 00:00:00 | | 2002-08-13 | 29,40 | 5.779.600 | 30,63 | 29,36 | 30,25 | 00:00:00 | | 2002-08-14 | 30,95 | 7.845.100 | 31,00 | 28,80 | 29,50 | 00:00:00 | | 2002-08-15 | 30,45 | 6.618.600 | 31,41 | 30,00 | 31,25 | 00:00:00 | | 2002-08-16 | 31,69 | 8.211.100 | 32,48 | 30,10 | 30,45 | 00:00:00 | | 2002-08-19 | 33,59 | 8.234.600 | 33,99 | 31,90 | 31,90 | 00:00:00 | | 2002-08-20 | 31,80 | 7.966.300 | 32,50 | 31,49 | 32,00 | 00:00:00 | | 2002-08-21 | 32,35 | 7.752.600 | 32,50 | 30,96 | 31,80 | 00:00:00 | | 2002-08-22 | 32,79 | 6.720.300 | 33,14 | 32,12 | 32,49 | 00:00:00 | | 2002-08-23 | 31,64 | 5.116.600 | 32,40 | 31,52 | 32,30 | 00:00:00 | | 2002-08-26 | 32,40 | 5.217.100 | 32,50 | 31,08 | 31,61 | 00:00:00 | | 2002-08-27 | 31,87 | 4.915.300 | 32,50 | 31,51 | 32,40 | 00:00:00 | | 2002-08-28 | 30,96 | 4.218.800 | 31,40 | 30,65 | 31,10 | 00:00:00 | | 2002-08-29 | 30,90 | 4.774.900 | 31,14 | 30,02 | 30,25 | 00:00:00 | | 2002-08-30 | 31,00 | 9.222.500 | 31,49 | 29,48 | 30,38 | 00:00:00 | | 2002-09-03 | 29,36 | 7.564.400 | 30,36 | 29,35 | 30,25 | 00:00:00 | | 2002-09-04 | 30,00 | 7.615.400 | 30,18 | 29,36 | 29,36 | 00:00:00 | | 2002-09-05 | 29,42 | 7.312.400 | 30,25 | 28,70 | 29,50 | 00:00:00 | | 2002-09-06 | 29,83 | 4.779.000 | 30,22 | 29,20 | 30,00 | 00:00:00 | | 2002-09-09 | 29,85 | 6.852.600 | 29,97 | 28,70 | 29,25 | 00:00:00 | | 2002-09-10 | 30,54 | 5.431.600 | 30,60 | 29,80 | 30,00 | 00:00:00 | | 2002-09-11 | 31,77 | 5.412.200 | 32,30 | 31,01 | 31,40 | 00:00:00 | | 2002-09-12 | 31,04 | 9.094.700 | 32,70 | 30,60 | 32,50 | 00:00:00 | | 2002-09-13 | 30,35 | 5.654.100 | 31,49 | 30,32 | 30,60 | 00:00:00 | | 2002-09-16 | 31,01 | 5.455.700 | 31,10 | 29,85 | 30,25 | 00:00:00 | | 2002-09-17 | 30,54 | 4.994.800 | 31,70 | 30,50 | 31,50 | 00:00:00 | | 2002-09-18 | 30,18 | 4.430.000 | 30,73 | 29,87 | 30,54 | 00:00:00 | | 2002-09-19 | 29,43 | 5.327.000 | 30,06 | 29,21 | 29,75 | 00:00:00 | | 2002-09-20 | 29,66 | 9.957.000 | 29,95 | 29,14 | 29,43 | 00:00:00 | | 2002-09-23 | 29,71 | 6.278.600 | 29,89 | 28,32 | 29,05 | 00:00:00 | | 2002-09-24 | 28,75 | 7.884.000 | 29,40 | 28,50 | 29,10 | 00:00:00 | | 2002-09-25 | 29,34 | 6.507.300 | 29,75 | 28,74 | 29,00 | 00:00:00 | | 2002-09-26 | 29,66 | 6.370.100 | 29,85 | 29,08 | 29,43 | 00:00:00 | | 2002-09-27 | 28,09 | 11.031.900 | 29,12 | 27,68 | 29,10 | 00:00:00 | | 2002-09-30 | 27,44 | 12.107.700 | 27,75 | 26,75 | 27,25 | 00:00:00 | | 2002-10-01 | 29,58 | 12.700.900 | 29,65 | 27,50 | 27,52 | 00:00:00 | | 2002-10-02 | 30,35 | 14.000.900 | 31,00 | 29,40 | 29,75 | 00:00:00 | | 2002-10-03 | 32,90 | 19.337.500 | 32,92 | 30,85 | 31,00 | 00:00:00 | | 2002-10-04 | 33,60 | 15.160.700 | 33,65 | 31,80 | 32,95 | 00:00:00 | | 2002-10-07 | 32,40 | 12.230.900 | 33,31 | 32,22 | 33,00 | 00:00:00 | | 2002-10-08 | 32,38 | 12.428.800 | 33,15 | 32,00 | 33,00 | 00:00:00 | | 2002-10-09 | 32,15 | 8.350.500 | 32,90 | 31,65 | 32,00 | 00:00:00 | | 2002-10-10 | 32,95 | 10.591.500 | 33,00 | 31,25 | 32,00 | 00:00:00 | | 2002-10-11 | 35,19 | 13.903.800 | 35,60 | 33,16 | 33,16 | 00:00:00 | | 2002-10-14 | 34,71 | 8.110.800 | 36,00 | 34,40 | 35,19 | 00:00:00 | | 2002-10-15 | 35,10 | 10.480.300 | 35,50 | 34,37 | 35,35 | 00:00:00 | | 2002-10-16 | 34,75 | 7.028.600 | 35,49 | 34,26 | 35,11 | 00:00:00 | | 2002-10-17 | 35,76 | 5.996.000 | 35,82 | 35,10 | 35,50 | 00:00:00 | | 2002-10-18 | 34,97 | 8.160.700 | 35,37 | 34,50 | 35,15 | 00:00:00 | | 2002-10-21 | 35,68 | 8.439.200 | 35,85 | 34,63 | 34,90 | 00:00:00 | | 2002-10-22 | 37,75 | 13.293.100 | 38,30 | 35,36 | 35,50 | 00:00:00 | | 2002-10-23 | 36,73 | 11.456.800 | 36,73 | 35,25 | 36,10 | 00:00:00 | | 2002-10-24 | 36,89 | 9.909.300 | 37,40 | 36,38 | 37,15 | 00:00:00 | | 2002-10-25 | 36,57 | 10.164.700 | 36,57 | 35,22 | 36,25 | 00:00:00 | | 2002-10-28 | 37,61 | 10.866.200 | 38,11 | 36,85 | 37,00 | 00:00:00 | | 2002-10-29 | 36,60 | 7.766.000 | 37,75 | 36,07 | 37,60 | 00:00:00 | | 2002-10-30 | 38,24 | 6.967.300 | 38,30 | 36,60 | 36,70 | 00:00:00 | | 2002-10-31 | 37,76 | 8.914.200 | 39,00 | 37,05 | 38,50 | 00:00:00 | | 2002-11-01 | 38,59 | 6.973.700 | 38,99 | 36,56 | 37,20 | 00:00:00 | | 2002-11-04 | 39,22 | 9.872.400 | 40,74 | 38,80 | 39,59 | 00:00:00 | | 2002-11-05 | 39,70 | 6.732.700 | 39,98 | 39,06 | 39,06 | 00:00:00 | | 2002-11-06 | 39,00 | 7.087.800 | 39,75 | 38,53 | 39,65 | 00:00:00 | | 2002-11-07 | 38,11 | 5.843.600 | 39,09 | 37,81 | 38,95 | 00:00:00 | | 2002-11-08 | 38,68 | 7.285.100 | 39,00 | 38,01 | 38,11 | 00:00:00 | | 2002-11-11 | 37,51 | 4.548.100 | 38,59 | 37,25 | 38,30 | 00:00:00 | | 2002-11-12 | 38,38 | 8.337.800 | 39,00 | 37,85 | 38,10 | 00:00:00 | | 2002-11-13 | 37,70 | 8.965.800 | 38,39 | 36,60 | 38,39 | 00:00:00 | | 2002-11-14 | 38,30 | 6.814.800 | 38,66 | 37,76 | 38,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
