18 de Enero, 16:27 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

VERIZON COMM (VZ)VERIZON COMM (VZ)

0,460,77 %
60,13

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
17/01/2020 59,690 60,130 0,77 60,150 59,640 15.310.383
16/01/2020 59,380 59,670 0,96 59,850 59,220 10.689.036
15/01/2020 59,250 59,100 0,10 59,420 58,870 10.289.316
14/01/2020 59,000 59,040 -0,19 59,130 58,760 10.302.162
13/01/2020 59,020 59,150 0,27 59,370 58,780 14.154.015
10/01/2020 59,020 58,990 0,24 59,300 58,840 11.786.391
09/01/2020 58,890 58,850 -1,44 59,400 58,800 19.468.035
08/01/2020 59,670 59,710 0,18 60,100 59,630 15.880.169
07/01/2020 60,100 59,600 -1,11 60,175 59,580 14.288.861
06/01/2020 60,110 60,270 -0,22 60,590 60,080 13.416.000
03/01/2020 60,590 60,400 -1,06 60,790 60,070 12.680.109
02/01/2020 61,380 61,050 -0,57 61,450 60,810 11.010.524
31/12/2019 61,210 61,400 0,31 61,400 60,940 8.465.967
30/12/2019 61,650 61,210 -0,52 61,689 61,085 6.764.682
27/12/2019 61,390 61,530 0,39 61,620 61,250 7.877.863
26/12/2019 61,280 61,290 0,02 61,370 61,110 7.290.243
24/12/2019 61,460 61,280 -0,20 61,460 61,020 6.640.140
23/12/2019 62,010 61,400 -1,08 62,150 61,320 8.931.120
20/12/2019 61,460 62,070 2,09 62,220 61,140 42.684.081
19/12/2019 60,900 60,800 -0,10 61,125 60,685 11.816.972
18/12/2019 61,510 60,860 -1,02 61,700 60,820 16.655.103
17/12/2019 61,400 61,490 0,42 61,705 61,350 13.118.538
16/12/2019 60,730 61,230 0,69 61,270 60,710 11.022.021
13/12/2019 61,120 60,810 -0,59 61,190 60,250 10.571.235
12/12/2019 61,100 61,170 0,15 61,630 61,100 8.568.923
11/12/2019 61,360 61,080 -0,24 61,423 60,990 9.657.269
10/12/2019 61,150 61,230 0,36 61,230 60,790 8.164.661
09/12/2019 60,980 61,010 -0,29 61,110 60,870 9.212.299
06/12/2019 61,000 61,190 0,61 61,280 60,910 9.107.631
05/12/2019 60,630 60,820 0,48 60,920 60,315 9.750.024
04/12/2019 60,020 60,530 0,65 60,630 59,850 8.230.081
03/12/2019 59,990 60,140 0,30 60,200 59,580 10.382.274
02/12/2019 60,200 59,960 -0,46 60,230 59,630 9.009.567
29/11/2019 60,160 60,240 0,23 60,530 60,160 6.791.427
27/11/2019 60,010 60,100 0,35 60,270 59,990 8.739.841
26/11/2019 59,550 59,890 0,86 59,910 59,130 11.947.678
25/11/2019 59,830 59,380 -0,62 59,854 59,215 10.562.164
22/11/2019 59,660 59,750 0,23 60,030 59,660 10.735.297
21/11/2019 59,610 59,610 0,22 59,690 59,270 8.055.317
20/11/2019 59,490 59,480 -0,03 59,660 59,090 12.357.614
19/11/2019 59,430 59,500 0,10 59,750 59,280 10.441.727
18/11/2019 59,460 59,440 -0,12 59,460 59,045 10.136.312
15/11/2019 59,480 59,510 0,29 59,530 59,060 11.741.757
14/11/2019 58,930 59,340 -0,12 59,340 58,840 9.529.540
13/11/2019 59,150 59,410 0,15 59,520 58,800 10.258.774
12/11/2019 59,910 59,320 -0,49 59,940 59,140 7.709.144
11/11/2019 59,300 59,610 0,44 59,690 59,207 7.723.517
08/11/2019 60,050 59,350 -1,95 60,160 58,960 17.642.491
07/11/2019 60,260 60,530 0,67 60,580 59,955 14.535.107
06/11/2019 59,700 60,130 1,06 60,130 59,633 9.283.042
05/11/2019 59,700 59,500 -0,62 59,870 59,350 10.621.513
04/11/2019 59,680 59,870 -0,83 60,609 59,550 9.966.824
01/11/2019 61,290 60,370 -0,17 61,340 60,160 9.623.982
31/10/2019 60,800 60,470 -0,58 60,820 60,100 12.226.481
30/10/2019 60,460 60,820 1,05 61,070 60,410 12.136.048
29/10/2019 60,110 60,190 0,02 60,320 60,070 10.619.252
28/10/2019 60,450 60,180 -0,31 60,657 60,035 14.620.972
25/10/2019 60,600 60,370 -0,35 60,880 59,210 15.034.133
24/10/2019 60,880 60,580 -0,49 61,020 60,410 11.188.134
23/10/2019 60,600 60,880 0,18 61,320 60,550 10.420.841
22/10/2019 61,230 60,770 0,03 61,230 60,510 9.608.384
21/10/2019 61,010 60,750 -0,49 61,230 57,915 10.928.576
18/10/2019 60,348 61,050 1,06 61,300 60,310 12.144.769
17/10/2019 60,230 60,410 0,20 60,430 60,160 7.335.306
16/10/2019 60,140 60,290 -0,43 60,410 59,950 9.328.604
15/10/2019 59,680 60,550 1,59 60,690 59,600 11.729.756
14/10/2019 59,930 59,600 -0,55 59,980 59,560 7.635.361
11/10/2019 60,000 59,930 0,17 60,375 59,890 11.352.842
10/10/2019 59,260 59,830 1,03 60,015 59,200 11.961.501
09/10/2019 59,400 59,220 -0,84 59,450 58,930 10.659.374
08/10/2019 60,120 59,720 -0,88 60,190 59,290 13.849.150
07/10/2019 59,920 60,250 0,58 60,590 59,900 13.779.813
04/10/2019 58,970 59,900 1,51 59,980 58,960 9.924.270
03/10/2019 59,000 59,010 0,17 59,120 58,330 9.774.264
02/10/2019 59,700 58,910 -1,57 59,720 58,720 12.101.940
01/10/2019 60,400 59,850 -0,84 60,430 59,810 12.518.915
30/09/2019 60,490 60,360 0,10 60,895 60,330 9.829.683
27/09/2019 60,560 60,300 -0,23 60,700 60,020 7.798.943
26/09/2019 60,140 60,440 0,28 60,670 60,070 7.441.484
25/09/2019 60,580 60,270 -0,40 60,660 60,110 8.098.685
24/09/2019 60,550 60,510 0,50 61,000 60,410 12.856.883
23/09/2019 60,130 60,210 -0,13 60,690 59,930 9.309.770
20/09/2019 60,270 60,290 0,52 60,380 59,970 21.398.330
19/09/2019 59,980 59,980 0,08 60,395 59,800 7.766.361
18/09/2019 59,610 59,930 0,10 59,976 59,380 8.572.982
17/09/2019 59,320 59,870 0,62 59,900 59,320 8.831.126
16/09/2019 59,930 59,500 -0,77 59,990 59,190 10.735.895
13/09/2019 60,080 59,960 -0,78 60,450 59,730 10.593.882
12/09/2019 60,100 60,430 0,50 60,550 59,980 9.381.527
11/09/2019 59,900 60,130 0,70 60,180 59,520 12.090.970
10/09/2019 59,250 59,710 1,79 59,800 58,785 13.961.139
09/09/2019 59,490 58,660 -0,68 59,520 58,640 12.482.791
06/09/2019 58,690 59,060 0,80 59,100 58,470 8.641.050
05/09/2019 58,580 58,590 0,70 58,630 58,185 9.231.077
04/09/2019 58,240 58,180 0,24 58,548 57,960 9.189.828
03/09/2019 57,900 58,040 -0,21 58,190 57,590 10.140.598
30/08/2019 57,990 58,160 0,38 58,405 57,900 9.889.026
29/08/2019 58,240 57,940 -0,02 58,310 57,370 8.537.703
28/08/2019 57,200 57,950 1,35 58,120 57,110 14.295.119
27/08/2019 57,500 57,180 0,83 57,660 57,180 16.908.016
26/08/2019 56,010 56,710 1,41 56,730 55,819 9.483.846
23/08/2019 56,790 55,920 -1,51 56,910 55,620 12.940.526
22/08/2019 56,650 56,780 0,34 56,960 56,330 9.263.618
21/08/2019 56,780 56,590 0,57 56,780 56,110 7.636.881
20/08/2019 56,900 56,270 -1,28 57,000 56,240 9.874.045
19/08/2019 56,970 57,000 0,62 57,500 56,690 10.994.009
16/08/2019 56,470 56,650 0,62 56,690 56,065 11.834.847
15/08/2019 55,530 56,300 1,04 56,580 55,420 12.113.599
14/08/2019 56,040 55,720 -1,15 56,520 55,490 14.815.932
13/08/2019 55,640 56,370 1,20 56,500 55,520 11.046.874
12/08/2019 55,850 55,700 -0,14 55,890 55,070 7.267.284
09/08/2019 55,650 55,780 -0,07 56,060 55,465 8.943.820
08/08/2019 55,360 55,820 1,33 55,826 54,990 11.186.332
07/08/2019 54,750 55,090 0,07 55,520 54,410 11.863.243
06/08/2019 55,220 55,050 -0,31 55,550 54,465 15.905.689
05/08/2019 55,300 55,220 -0,67 55,900 54,930 18.899.251
02/08/2019 55,110 55,590 0,60 56,300 54,770 17.457.311
01/08/2019 57,110 55,260 -0,02 57,290 55,230 18.138.161
31/07/2019 56,550 55,270 -2,40 56,715 54,920 24.099.156
30/07/2019 57,310 56,630 -1,29 57,600 56,550 13.316.768
29/07/2019 57,090 57,370 0,51 57,435 56,830 10.158.553
26/07/2019 56,480 57,080 1,28 57,230 56,000 12.119.004
25/07/2019 56,170 56,360 0,70 56,610 55,940 11.000.664
24/07/2019 55,610 55,970 0,88 56,245 55,420 11.166.123
23/07/2019 55,450 55,480 -0,04 55,635 54,560 14.054.424
22/07/2019 56,560 55,500 -1,93 56,580 55,340 15.237.844
19/07/2019 57,380 56,590 -1,08 57,460 56,570 12.199.368
18/07/2019 57,220 57,210 -0,02 57,320 56,780 7.548.542
17/07/2019 57,560 57,220 -0,33 57,697 57,090 7.906.343
16/07/2019 57,630 57,410 -0,30 57,732 57,400 10.555.806
15/07/2019 57,290 57,580 0,68 57,800 57,190 11.734.143
12/07/2019 57,060 57,190 0,47 57,270 56,850 9.252.398
11/07/2019 57,220 56,920 -0,14 57,390 56,640 9.884.635
10/07/2019 56,700 57,000 1,05 57,110 56,590 10.886.556
09/07/2019 56,950 56,410 -2,56 56,990 56,260 16.550.036
08/07/2019 57,960 57,890 -0,72 58,300 57,810 12.015.121
05/07/2019 58,080 58,310 0,31 58,513 57,770 6.925.333
03/07/2019 58,120 58,130 0,00 58,250 57,660 8.437.771
02/07/2019 56,880 58,130 2,59 58,150 56,810 14.543.008
01/07/2019 57,420 56,660 -0,82 57,420 56,600 15.786.710
28/06/2019 57,220 57,130 -0,21 57,430 56,830 14.480.001
27/06/2019 57,160 57,250 0,46 57,370 56,850 8.307.962
26/06/2019 58,170 56,990 -1,74 58,220 56,920 15.040.107
25/06/2019 58,180 58,000 -0,46 58,260 57,910 9.762.629
24/06/2019 57,980 58,270 0,87 58,665 57,930 8.895.262
21/06/2019 57,090 57,770 0,75 57,920 57,090 21.675.353
20/06/2019 57,900 57,340 -0,50 57,950 56,930 15.278.348
19/06/2019 57,390 57,630 0,52 57,850 57,180 10.461.438
18/06/2019 57,820 57,330 -0,52 57,995 57,155 12.213.864
17/06/2019 58,160 57,630 -1,12 58,330 57,240 10.411.463
14/06/2019 57,680 58,280 1,15 58,560 57,520 11.825.218
13/06/2019 57,500 57,620 0,45 57,740 57,370 7.354.310
12/06/2019 57,000 57,360 0,93 57,565 57,000 11.655.698
11/06/2019 56,500 56,830 1,21 57,400 56,180 15.363.051
10/06/2019 57,370 56,150 -1,90 57,370 55,950 14.934.517
07/06/2019 58,000 57,240 -0,52 58,137 57,150 11.603.017
06/06/2019 57,010 57,540 0,89 57,815 57,010 9.743.951
05/06/2019 56,520 57,030 1,44 57,380 56,500 11.426.840
04/06/2019 56,600 56,220 -0,28 56,980 55,925 14.845.674
03/06/2019 54,680 56,380 3,74 56,490 54,559 19.377.734
31/05/2019 55,090 54,350 -4,36 55,440 54,260 29.874.757
30/05/2019 57,620 56,830 -2,32 57,620 56,560 17.433.947
29/05/2019 58,670 58,180 -0,94 58,932 57,910 13.415.725
28/05/2019 59,210 58,730 -0,99 59,870 58,660 21.784.508
24/05/2019 59,070 59,320 0,76 59,360 58,670 8.732.589
23/05/2019 59,000 58,870 -0,64 59,275 58,540 11.675.858
22/05/2019 59,090 59,250 -0,42 59,370 58,960 11.180.739
21/05/2019 59,100 59,500 0,83 59,630 58,760 13.996.761
20/05/2019 59,150 59,010 1,58 60,540 58,000 20.436.789
17/05/2019 57,060 58,090 1,24 58,480 57,010 13.721.766
16/05/2019 57,000 57,380 1,00 57,800 56,820 11.261.597
15/05/2019 56,510 56,810 0,46 56,840 56,170 10.747.321
14/05/2019 56,760 56,550 -0,35 57,190 56,500 12.264.297
13/05/2019 56,720 56,750 -0,28 57,340 56,660 13.742.332
10/05/2019 56,490 56,910 0,76 57,040 56,260 10.367.527
09/05/2019 56,120 56,480 0,18 56,560 55,930 14.826.108
08/05/2019 56,660 56,380 -0,44 56,700 56,250 11.661.614
07/05/2019 56,690 56,630 -0,49 56,815 56,330 12.866.457
06/05/2019 56,830 56,910 -0,58 57,090 56,740 10.050.028
03/05/2019 57,150 57,240 0,44 57,360 56,870 9.387.144
02/05/2019 56,810 56,990 0,83 58,230 56,680 14.431.214
01/05/2019 57,230 56,520 -1,17 57,300 56,520 11.563.922
30/04/2019 56,990 57,190 0,62 57,450 56,755 15.395.878
29/04/2019 56,750 56,840 0,46 57,170 56,710 13.789.371
26/04/2019 56,060 56,580 1,31 56,815 55,825 16.041.012
25/04/2019 56,820 55,850 -2,15 56,900 55,750 17.380.716
24/04/2019 57,340 57,080 -0,12 57,570 56,730 12.981.135
23/04/2019 57,620 57,150 -2,09 57,720 56,300 22.372.176
22/04/2019 58,140 58,370 0,57 58,490 57,890 11.872.151
18/04/2019 57,510 58,040 0,45 58,200 57,280 13.014.341
17/04/2019 58,400 57,780 -1,72 58,460 57,640 14.559.035
16/04/2019 58,790 58,790 0,14 58,975 58,655 10.222.701
15/04/2019 58,910 58,710 -0,05 58,954 58,590 7.482.008
12/04/2019 58,750 58,740 0,31 58,790 58,520 10.410.407
11/04/2019 58,650 58,560 -0,09 58,730 58,195 9.200.280
10/04/2019 58,400 58,610 0,36 58,695 58,360 7.953.690
09/04/2019 58,370 58,400 -1,23 58,560 58,040 10.402.298
08/04/2019 59,020 59,130 0,07 59,130 58,715 11.665.050
05/04/2019 59,020 59,090 0,17 59,095 58,820 11.030.462
04/04/2019 58,840 58,990 0,20 59,100 58,770 8.774.412
03/04/2019 58,780 58,870 0,58 59,070 58,410 14.538.452
02/04/2019 59,220 58,530 -0,95 59,230 58,340 11.335.637
01/04/2019 59,390 59,090 -0,07 59,410 58,790 15.626.474
29/03/2019 59,200 59,130 0,08 59,265 58,320 16.990.023
28/03/2019 60,880 59,080 -2,96 60,890 58,440 20.103.301
27/03/2019 60,560 60,880 0,41 61,193 60,478 13.286.539
26/03/2019 60,300 60,630 0,92 60,685 60,175 12.316.883
25/03/2019 59,630 60,080 0,54 60,185 59,530 15.275.346
22/03/2019 58,160 59,760 2,52 60,000 58,130 25.120.717
21/03/2019 57,580 58,290 1,08 58,490 57,570 10.839.125
20/03/2019 57,510 57,670 0,30 58,055 57,110 11.879.374
19/03/2019 58,100 57,500 -0,98 58,200 57,310 12.698.217
18/03/2019 58,270 58,070 -0,55 58,320 57,560 11.174.710
15/03/2019 58,040 58,390 0,76 58,505 57,932 23.680.799
14/03/2019 57,710 57,950 0,50 58,085 57,510 11.488.086
13/03/2019 57,370 57,660 0,40 57,740 57,340 14.154.796
12/03/2019 57,630 57,430 -0,26 58,112 57,360 12.812.357
11/03/2019 56,760 57,580 1,86 57,615 56,750 13.626.752
08/03/2019 56,360 56,530 0,41 56,680 56,000 10.044.139
07/03/2019 55,760 56,300 1,11 56,400 55,720 10.993.344
06/03/2019 56,190 55,680 -0,71 56,420 55,450 12.821.337
05/03/2019 56,090 56,080 -0,28 56,170 55,510 13.282.766
04/03/2019 57,150 56,240 -1,26 57,345 55,660 13.507.103
01/03/2019 57,020 56,960 0,07 57,150 56,350 10.928.400
28/02/2019 56,740 56,920 0,35 57,610 56,720 15.439.363
27/02/2019 56,550 56,720 0,14 56,730 56,350 8.798.142
26/02/2019 56,820 56,640 -0,25 57,090 56,460 11.771.279
25/02/2019 57,000 56,780 -0,25 57,270 56,550 12.761.587
22/02/2019 56,430 56,920 1,37 57,130 56,400 12.491.173
21/02/2019 55,550 56,150 0,70 56,715 55,460 14.141.573
20/02/2019 55,370 55,760 0,58 55,910 55,240 10.145.894
19/02/2019 55,060 55,440 0,51 55,660 54,816 11.915.695
15/02/2019 54,480 55,160 2,09 55,190 54,320 15.718.004
14/02/2019 54,380 54,030 -0,83 54,520 53,945 10.753.976
13/02/2019 54,350 54,480 0,11 54,770 54,280 11.378.923
12/02/2019 54,450 54,420 0,68 54,770 54,190 10.829.598
11/02/2019 54,130 54,050 0,19 54,370 53,860 9.661.376
08/02/2019 53,360 53,950 0,71 53,960 53,300 11.473.601
07/02/2019 53,610 53,570 -0,41 53,725 53,020 12.394.310
06/02/2019 54,110 53,790 -0,65 54,365 53,680 11.082.503
05/02/2019 54,100 54,140 0,19 54,340 53,610 13.903.851
04/02/2019 54,600 54,040 -0,93 54,690 53,670 15.725.834
01/02/2019 55,210 54,550 -0,93 55,300 54,470 13.659.380
31/01/2019 54,050 55,060 1,96 55,190 53,530 28.237.491
30/01/2019 53,100 54,000 1,35 54,020 52,280 27.082.997
29/01/2019 53,620 53,280 -3,25 54,300 52,970 32.558.649
28/01/2019 56,120 55,070 -2,36 56,220 54,800 25.811.789
25/01/2019 57,180 56,400 -1,17 57,470 56,230 17.542.494
24/01/2019 57,610 57,070 -1,19 57,650 56,500 12.474.621
23/01/2019 56,980 57,760 1,35 57,870 56,930 15.108.920
22/01/2019 57,230 56,990 -0,18 57,390 56,395 18.240.348
publicidad
publicidad