19 de Junio, 00:45 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VERIZON COMM (VZ)VERIZON COMM (VZ)

-0,60-1,25 %
47,46

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/06/2018 47,770 48,060 0,50 48,060 47,620 31.394.029
14/06/2018 47,760 47,820 0,89 47,890 47,300 16.543.801
13/06/2018 48,450 47,400 -2,89 48,550 47,380 30.768.725
12/06/2018 49,580 48,810 -0,99 49,640 48,660 14.561.005
11/06/2018 49,490 49,300 0,24 49,800 49,260 14.132.776
08/06/2018 48,450 49,180 0,35 49,200 48,430 15.339.740
07/06/2018 47,960 49,010 1,24 49,260 47,850 19.669.764
06/06/2018 48,160 48,410 0,92 48,440 47,790 12.920.186
05/06/2018 47,780 47,970 0,31 48,190 47,770 10.376.693
04/06/2018 48,050 47,820 0,02 48,160 47,730 9.012.299
01/06/2018 47,890 47,810 0,29 48,000 47,610 9.931.644
31/05/2018 48,520 47,670 -1,91 48,530 47,515 27.241.734
30/05/2018 48,490 48,600 0,83 48,720 48,240 10.403.787
29/05/2018 48,300 48,200 -0,66 48,455 47,860 12.964.273
25/05/2018 48,590 48,520 -0,25 48,650 48,240 7.981.615
24/05/2018 48,890 48,640 0,10 49,000 48,470 13.542.674
23/05/2018 48,740 48,590 -0,45 48,975 48,330 13.660.609
22/05/2018 48,330 48,810 0,78 49,305 48,260 18.521.405
21/05/2018 47,790 48,430 1,45 48,500 47,740 8.553.675
18/05/2018 47,840 47,740 -0,23 47,890 47,320 11.370.580
17/05/2018 47,860 47,850 -0,02 48,040 47,660 8.892.139
16/05/2018 47,790 47,860 0,15 48,090 47,660 9.770.432
15/05/2018 48,150 47,790 -1,44 48,285 47,620 12.650.640
14/05/2018 48,670 48,490 -0,27 48,900 48,280 10.332.889
11/05/2018 48,070 48,620 3,01 49,070 47,920 22.859.888
10/05/2018 46,680 47,200 1,77 47,290 46,520 15.715.133
09/05/2018 47,000 46,380 -1,36 47,180 46,085 23.050.991
08/05/2018 47,540 47,020 -1,49 47,600 46,730 16.714.537
07/05/2018 48,180 47,730 -0,95 48,320 47,565 12.881.742
04/05/2018 47,500 48,190 0,73 48,320 47,490 10.666.644
03/05/2018 47,720 47,840 0,19 47,855 47,360 16.091.812
02/05/2018 48,790 47,750 -2,19 48,860 47,485 17.494.343
01/05/2018 49,490 48,820 -1,07 49,650 48,240 15.912.063
30/04/2018 51,400 49,350 -4,30 51,650 49,340 28.719.184
27/04/2018 50,250 51,570 3,64 51,690 50,160 25.938.813
26/04/2018 49,600 49,760 -0,68 50,040 49,440 13.845.244
25/04/2018 50,060 50,100 0,87 50,160 49,240 18.267.832
24/04/2018 49,920 49,670 2,08 50,390 49,140 20.918.161
23/04/2018 48,200 48,660 1,59 48,720 47,970 13.809.813
20/04/2018 48,310 47,900 -1,09 48,620 47,210 18.112.178
19/04/2018 48,600 48,430 -0,39 48,960 48,380 11.082.719
18/04/2018 49,000 48,620 -0,47 49,060 48,570 8.346.180
17/04/2018 48,590 48,850 0,95 49,035 48,310 11.575.391
16/04/2018 47,950 48,390 1,53 48,460 47,860 8.885.114
13/04/2018 47,910 47,660 -0,17 47,980 47,510 7.283.462
12/04/2018 47,870 47,740 0,34 48,140 47,440 8.813.791
11/04/2018 47,930 47,580 -1,43 47,990 47,480 11.662.803
10/04/2018 47,200 48,270 2,88 48,970 46,985 24.380.589
09/04/2018 47,030 46,920 -1,18 47,500 46,803 12.470.807
06/04/2018 48,100 47,480 -1,58 48,280 47,270 16.012.307
05/04/2018 47,980 48,240 0,65 48,345 47,676 10.148.517
04/04/2018 47,160 47,930 0,91 47,990 46,900 11.573.356
03/04/2018 47,220 47,500 0,72 47,530 46,710 13.863.524
02/04/2018 47,620 47,160 -1,38 47,940 46,720 16.460.507
29/03/2018 48,200 47,820 -0,38 48,730 47,570 17.305.531
28/03/2018 47,890 48,000 1,46 48,560 47,830 17.313.513
27/03/2018 47,100 47,310 0,51 47,902 46,840 14.011.941
26/03/2018 46,780 47,070 1,69 47,170 46,585 15.410.121
23/03/2018 47,060 46,290 -1,26 47,455 46,200 15.953.340
22/03/2018 47,100 46,880 -0,85 47,520 46,770 14.232.354
21/03/2018 47,690 47,280 -0,86 47,960 47,270 11.056.614
20/03/2018 48,400 47,690 -1,28 48,590 47,580 10.765.092
19/03/2018 48,530 48,310 -0,51 48,610 48,120 12.801.956
16/03/2018 48,410 48,560 0,56 48,775 48,215 26.835.071
15/03/2018 48,530 48,290 -0,33 48,765 48,140 9.535.481
14/03/2018 48,930 48,450 -0,41 49,100 48,355 11.921.160
13/03/2018 49,000 48,650 -0,31 49,260 48,500 12.822.811
12/03/2018 49,030 48,800 -0,43 49,260 48,670 12.429.012
09/03/2018 49,200 49,010 0,00 49,230 48,350 14.926.042
08/03/2018 48,890 49,010 0,35 49,030 48,320 16.732.034
07/03/2018 48,540 48,840 -0,10 49,210 48,460 14.064.843
06/03/2018 48,750 48,890 0,37 48,890 48,300 13.485.469
05/03/2018 48,150 48,710 0,93 48,940 48,020 15.217.341
02/03/2018 47,830 48,260 0,63 48,325 47,760 17.203.554
01/03/2018 47,690 47,960 0,46 48,600 47,510 28.915.186
28/02/2018 48,760 47,740 -0,62 48,960 47,720 21.337.808
27/02/2018 49,020 48,040 -2,14 49,170 48,040 22.968.838
26/02/2018 48,720 49,090 1,66 49,150 48,450 20.371.953
23/02/2018 48,090 48,290 0,88 48,300 47,535 26.047.850
22/02/2018 48,250 47,870 -0,19 48,700 47,780 19.933.843
21/02/2018 48,800 47,960 -1,96 48,860 47,940 20.676.160
20/02/2018 49,840 48,920 -2,45 49,890 48,760 21.016.441
16/02/2018 49,690 50,150 0,82 50,455 49,690 12.166.339
15/02/2018 49,550 49,740 0,46 49,780 48,950 18.884.149
14/02/2018 49,760 49,510 -1,14 50,100 49,320 17.541.848
13/02/2018 49,910 50,080 -0,06 50,260 49,170 11.857.575
12/02/2018 50,220 50,110 0,46 50,660 49,580 16.887.187
09/02/2018 49,600 49,880 1,71 50,300 48,370 27.670.776
08/02/2018 50,890 49,040 -3,86 51,080 49,000 23.275.473
07/02/2018 50,630 51,010 0,35 51,930 50,500 16.061.353
06/02/2018 49,440 50,830 0,65 51,000 49,070 34.497.669
05/02/2018 52,520 50,500 -4,68 53,190 50,500 21.950.991
02/02/2018 54,270 52,980 -2,43 54,270 52,900 14.345.401
01/02/2018 54,490 54,300 0,43 54,750 54,010 18.640.189
31/01/2018 53,990 54,070 0,32 54,420 53,530 17.559.248
30/01/2018 54,300 53,900 -0,42 54,500 53,790 15.223.113
29/01/2018 53,580 54,130 -1,08 54,580 53,400 17.027.987
26/01/2018 54,490 54,720 0,79 54,750 54,340 13.062.347
25/01/2018 54,280 54,290 0,13 54,770 54,010 18.604.458
24/01/2018 53,820 54,220 1,86 54,440 53,500 20.179.922
23/01/2018 54,600 53,230 -0,43 54,600 52,810 32.837.516
22/01/2018 52,050 53,460 2,99 53,490 52,010 26.999.698
19/01/2018 51,740 51,910 0,70 51,920 51,155 23.449.664
18/01/2018 51,900 51,550 -0,33 53,300 51,385 28.999.303
17/01/2018 51,810 51,720 0,12 51,900 51,210 11.402.684
16/01/2018 51,680 51,660 -0,39 52,020 51,420 14.552.893
12/01/2018 51,940 51,860 -0,48 52,240 51,780 17.673.664
11/01/2018 51,890 52,110 0,81 52,175 51,640 15.421.443
10/01/2018 51,390 51,690 0,16 51,730 51,150 12.590.853
09/01/2018 52,120 51,610 -1,49 52,435 51,550 14.529.633
08/01/2018 52,560 52,390 -0,17 52,750 52,040 16.190.898
05/01/2018 52,800 52,480 -0,23 52,880 52,350 13.344.573
04/01/2018 52,370 52,600 0,32 52,890 51,830 12.061.523
03/01/2018 53,300 52,430 -2,05 53,340 52,180 16.655.545
02/01/2018 53,160 53,530 1,13 53,570 52,800 15.596.435
29/12/2017 53,370 52,930 -0,94 53,460 52,930 9.994.742
28/12/2017 53,410 53,430 0,28 53,550 53,160 6.713.982
27/12/2017 53,410 53,280 0,11 53,500 53,090 8.266.603
26/12/2017 53,130 53,220 0,06 53,690 53,130 6.594.489
22/12/2017 53,110 53,190 0,34 53,630 53,060 13.657.808
21/12/2017 52,810 53,010 0,45 53,600 52,605 12.777.602
20/12/2017 53,110 52,770 -0,11 53,350 52,680 11.641.452
19/12/2017 53,270 52,830 -0,79 53,590 52,695 13.454.361
18/12/2017 52,940 53,250 1,10 53,390 52,660 15.787.921
15/12/2017 52,570 52,670 0,63 52,890 52,390 28.916.934
14/12/2017 52,600 52,340 -1,04 52,740 52,085 18.771.981
13/12/2017 52,990 52,890 -0,56 53,190 52,280 17.111.951
12/12/2017 52,350 53,190 2,60 53,340 52,330 22.890.331
11/12/2017 51,220 51,840 1,47 51,930 50,970 13.541.726
08/12/2017 50,500 51,090 1,33 51,175 50,360 13.637.193
07/12/2017 50,590 50,420 -0,51 50,740 50,200 11.982.578
06/12/2017 50,650 50,680 -0,47 50,840 50,240 16.892.438
05/12/2017 51,750 50,920 -1,55 51,890 50,780 17.479.963
04/12/2017 51,520 51,720 0,92 52,330 51,500 19.310.373
01/12/2017 50,900 51,250 0,71 51,545 50,330 23.795.872
30/11/2017 50,000 50,890 1,98 51,094 49,990 33.255.452
29/11/2017 48,840 49,900 2,21 50,490 48,840 30.653.137
28/11/2017 47,700 48,820 2,43 48,840 47,530 20.939.763
27/11/2017 47,370 47,660 1,38 47,900 47,350 17.264.709
24/11/2017 47,060 47,010 -0,19 47,180 46,845 5.097.203
22/11/2017 46,250 47,100 1,99 47,420 46,240 15.825.110
21/11/2017 46,340 46,180 -0,04 46,447 46,010 13.565.240
20/11/2017 45,800 46,200 1,72 46,350 45,500 18.216.136
17/11/2017 44,630 45,420 1,45 45,770 44,620 18.932.244
16/11/2017 44,210 44,770 1,50 44,880 44,110 13.211.955
15/11/2017 44,330 44,110 -0,25 44,380 43,965 15.656.238
14/11/2017 44,690 44,220 -1,18 44,850 44,150 19.775.845
13/11/2017 44,920 44,750 -0,29 45,080 44,700 15.943.687
10/11/2017 45,110 44,880 -0,42 45,110 44,750 17.062.610
09/11/2017 45,290 45,070 -0,86 45,430 44,810 20.839.258
08/11/2017 45,410 45,460 -0,24 45,520 45,140 12.912.585
07/11/2017 45,210 45,570 0,09 45,588 44,680 25.787.787
06/11/2017 46,310 45,530 -3,99 46,350 44,840 36.222.305
03/11/2017 47,660 47,420 -0,08 47,740 47,235 8.037.782
02/11/2017 47,880 47,460 -0,77 47,940 47,180 13.126.070
01/11/2017 48,150 47,830 -0,08 48,170 47,560 11.036.053
31/10/2017 47,940 47,870 0,08 48,180 47,710 15.612.703
30/10/2017 48,880 47,830 -2,13 49,120 47,420 24.581.919
27/10/2017 48,720 48,870 -0,04 49,388 48,530 12.376.800
26/10/2017 48,860 48,890 0,51 49,430 48,750 14.273.171
25/10/2017 48,680 48,640 -0,61 48,790 48,150 19.016.740
24/10/2017 49,160 48,940 -0,10 49,280 48,720 11.441.642
23/10/2017 49,470 48,990 -1,09 49,690 48,910 15.649.579
20/10/2017 49,450 49,530 0,65 49,590 48,930 16.233.065
19/10/2017 50,050 49,210 1,15 51,180 49,050 28.845.861
18/10/2017 48,330 48,650 0,52 48,850 47,760 20.378.636
17/10/2017 48,090 48,400 0,64 48,490 47,870 13.618.147
16/10/2017 47,900 48,090 0,48 48,350 47,700 10.394.324
13/10/2017 48,340 47,860 -1,01 48,480 47,830 20.094.189
12/10/2017 48,440 48,350 -1,04 48,850 48,130 17.041.707
11/10/2017 49,140 48,860 -0,57 49,320 48,510 10.086.318
10/10/2017 49,280 49,140 0,18 49,490 49,055 10.842.579
09/10/2017 48,890 49,050 0,49 49,090 48,650 10.702.536
06/10/2017 49,040 48,810 -1,93 49,200 48,656 13.188.070
05/10/2017 49,960 49,770 -0,26 50,035 49,675 12.229.714
04/10/2017 49,640 49,900 0,10 50,080 49,380 9.855.345
03/10/2017 49,450 49,850 0,99 50,020 49,430 10.200.200
02/10/2017 49,390 49,360 -0,26 49,700 49,250 9.364.726
29/09/2017 49,300 49,490 0,16 49,830 49,010 12.700.557
28/09/2017 49,240 49,410 -0,20 49,565 49,140 8.224.473
27/09/2017 49,190 49,510 0,00 49,725 49,120 13.911.911
26/09/2017 49,960 49,510 -0,78 50,080 49,400 10.733.634
25/09/2017 49,870 49,900 0,00 50,315 49,745 13.294.207
22/09/2017 49,190 49,900 1,96 50,080 49,020 20.597.862
21/09/2017 49,370 48,940 -1,09 49,440 48,844 14.278.188
20/09/2017 49,300 49,480 0,28 49,640 49,080 18.728.034
19/09/2017 48,090 49,340 2,60 49,550 48,010 30.747.221
18/09/2017 47,910 48,090 0,48 48,245 47,510 18.765.042
15/09/2017 47,420 47,860 1,44 47,900 47,055 24.067.761
14/09/2017 47,240 47,180 -0,15 47,590 47,010 11.798.126
13/09/2017 46,780 47,250 0,98 47,260 46,680 12.752.513
12/09/2017 46,500 46,790 1,06 46,950 46,380 11.172.629
11/09/2017 46,230 46,300 0,41 46,340 46,120 10.842.212
08/09/2017 46,180 46,110 -0,19 46,390 45,710 14.125.323
07/09/2017 47,000 46,200 -1,51 47,210 46,070 16.577.668
06/09/2017 47,470 46,910 -0,95 47,560 46,615 13.240.715
05/09/2017 47,780 47,360 -1,17 47,920 47,300 9.965.790
01/09/2017 48,020 47,920 -0,10 48,070 47,770 11.455.202
31/08/2017 48,260 47,970 -0,31 48,399 47,930 14.227.912
30/08/2017 48,330 48,120 -0,80 48,370 48,000 10.738.622
29/08/2017 48,360 48,510 -0,21 48,755 48,330 6.039.204
28/08/2017 48,650 48,610 -0,14 48,750 48,310 6.314.702
25/08/2017 48,480 48,680 0,77 48,980 48,430 9.825.717
24/08/2017 48,350 48,310 0,06 48,555 48,180 8.897.333
23/08/2017 48,260 48,280 -0,14 48,670 48,190 8.909.187
22/08/2017 48,130 48,350 0,44 48,440 47,780 10.980.540
21/08/2017 47,830 48,140 0,94 48,500 47,685 9.852.461
18/08/2017 47,850 47,690 -0,42 47,950 47,510 16.918.935
17/08/2017 48,370 47,890 -1,07 48,450 47,890 10.340.707
16/08/2017 48,370 48,410 -0,14 48,530 48,220 9.447.047
15/08/2017 48,560 48,480 -0,62 48,590 48,190 11.151.579
14/08/2017 48,170 48,780 1,50 48,800 48,150 11.055.495
11/08/2017 48,200 48,060 0,08 48,230 47,700 10.419.446
10/08/2017 48,180 48,020 -0,41 48,210 47,855 12.715.689
09/08/2017 48,520 48,220 -0,78 48,640 48,080 18.883.290
08/08/2017 48,750 48,600 -0,53 48,950 48,430 10.839.036
07/08/2017 48,790 48,860 -0,10 48,960 48,680 10.440.916
04/08/2017 48,550 48,910 0,62 48,910 48,140 13.817.865
03/08/2017 48,090 48,610 0,83 48,610 47,940 15.187.255
02/08/2017 48,900 48,210 -1,39 48,930 47,900 19.218.878
01/08/2017 48,680 48,890 1,01 49,630 48,530 33.484.211
31/07/2017 47,850 48,400 0,96 48,570 47,480 28.413.097
28/07/2017 47,700 47,940 0,27 48,380 47,120 25.293.703
27/07/2017 46,260 47,810 7,68 47,840 45,950 44.687.484
26/07/2017 44,800 44,400 0,95 44,830 44,277 18.800.297
25/07/2017 43,900 43,980 0,62 44,170 43,810 9.789.117
24/07/2017 44,150 43,710 -1,06 44,210 43,680 11.566.315
21/07/2017 44,230 44,180 -0,09 44,310 43,820 11.425.802
20/07/2017 43,500 44,220 1,77 44,580 43,480 18.888.882
19/07/2017 43,350 43,450 0,21 43,540 43,200 13.664.320
18/07/2017 43,660 43,360 -0,69 43,790 43,260 15.397.843
17/07/2017 43,630 43,660 0,23 43,859 43,560 10.804.477
14/07/2017 43,630 43,560 0,16 43,820 43,410 11.940.814
13/07/2017 43,150 43,490 0,62 43,540 43,039 12.138.451
12/07/2017 43,040 43,220 0,77 43,380 43,000 11.379.994
11/07/2017 43,210 42,890 -0,72 43,220 42,800 13.213.393
10/07/2017 43,480 43,200 -0,74 43,510 43,180 12.114.899
07/07/2017 43,530 43,520 -0,23 43,595 43,205 11.667.651
06/07/2017 43,970 43,620 -2,09 44,090 43,520 16.816.066
05/07/2017 45,050 44,550 -1,00 45,060 44,440 14.847.426
03/07/2017 44,610 45,000 0,85 45,080 44,510 9.732.120
30/06/2017 44,620 44,620 0,43 44,750 44,360 13.365.622
29/06/2017 44,800 44,430 -0,88 44,900 44,390 17.909.030
28/06/2017 44,980 44,825 -0,10 45,230 44,680 18.708.595
27/06/2017 44,970 44,870 -1,92 45,145 44,810 20.189.204
26/06/2017 45,450 45,750 0,79 45,980 45,450 10.102.447
23/06/2017 45,430 45,390 -0,07 45,460 45,300 10.068.706
22/06/2017 45,470 45,420 0,02 45,590 45,180 10.509.588
21/06/2017 45,950 45,410 -1,15 46,020 45,090 15.020.307
20/06/2017 46,400 45,940 -1,35 46,405 45,735 16.755.449
publicidad
publicidad