Vocento 15 años 16 de Diciembre, 17:58 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VERIZON COMM (VZ)VERIZON COMM (VZ)

0,330,63 %
52,67

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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 15.822.385
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 11.447.550
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
19/06/2017 46,630 46,570 -0,13 46,630 46,290 9.624.718
16/06/2017 46,860 46,630 -0,02 47,000 46,330 22.549.187
15/06/2017 46,580 46,640 -0,11 46,830 46,495 10.969.913
14/06/2017 46,630 46,690 0,50 46,780 46,410 9.808.267
13/06/2017 47,300 46,460 -1,55 47,310 46,400 15.154.069
12/06/2017 46,800 47,190 1,01 47,500 46,790 18.927.027
09/06/2017 46,170 46,720 1,15 46,780 46,010 11.694.837
08/06/2017 46,500 46,190 -0,67 46,560 46,000 11.651.593
07/06/2017 46,520 46,500 0,13 46,700 46,364 8.648.364
06/06/2017 46,370 46,440 0,15 46,810 46,240 11.600.716
05/06/2017 46,170 46,370 -0,15 46,420 46,020 8.537.459
02/06/2017 46,630 46,440 -0,15 47,190 46,320 18.552.596
01/06/2017 46,710 46,510 -0,28 46,710 46,100 14.179.540
31/05/2017 46,430 46,640 0,95 46,945 46,255 22.863.471
30/05/2017 45,260 46,200 1,94 46,330 45,260 16.434.914
26/05/2017 45,250 45,320 0,02 45,437 45,240 5.999.251
25/05/2017 45,050 45,310 0,60 45,380 45,010 11.195.451
24/05/2017 45,450 45,040 -0,97 45,490 44,850 15.906.371
23/05/2017 45,480 45,480 0,00 45,580 45,400 8.065.543
22/05/2017 45,390 45,480 0,13 45,555 45,280 9.131.168
19/05/2017 45,160 45,420 0,84 45,440 44,760 12.785.869
18/05/2017 44,500 45,040 1,26 45,285 44,470 15.647.307
17/05/2017 44,950 44,480 -1,83 44,980 44,460 21.324.304
16/05/2017 45,340 45,310 -0,15 45,650 45,250 14.800.651
15/05/2017 45,910 45,380 -1,00 45,940 45,250 20.293.641
12/05/2017 46,120 45,840 -0,39 46,160 45,805 14.468.009
11/05/2017 46,310 46,020 -0,78 46,370 45,975 12.433.117
10/05/2017 46,400 46,380 -0,09 46,630 46,310 12.666.985
09/05/2017 46,520 46,420 -0,45 46,590 46,160 14.345.342
08/05/2017 46,720 46,630 -0,13 46,740 46,290 15.560.615
05/05/2017 46,080 46,690 1,77 46,730 46,000 17.131.652
04/05/2017 46,180 45,880 -0,59 46,180 45,760 20.710.523
03/05/2017 46,020 46,150 0,52 46,250 45,830 19.565.386
02/05/2017 46,000 45,910 0,07 46,100 45,760 12.475.595
01/05/2017 46,060 45,880 -0,07 46,150 45,880 14.452.524
28/04/2017 46,640 45,910 -1,63 46,640 45,890 25.914.189
27/04/2017 47,360 46,670 -1,46 47,390 46,660 16.830.492
26/04/2017 46,750 47,360 1,41 47,530 46,620 29.339.811
25/04/2017 46,960 46,700 -0,74 47,270 46,580 29.997.542
24/04/2017 47,130 47,050 -0,42 47,360 46,960 23.132.560
21/04/2017 47,920 47,250 -2,40 48,170 47,130 31.266.878
20/04/2017 47,920 48,410 -1,08 48,620 47,710 30.396.403
19/04/2017 49,440 48,940 -0,57 49,550 48,890 18.825.206
18/04/2017 48,620 49,220 0,84 49,490 48,540 19.663.042
17/04/2017 48,680 48,810 0,39 49,100 48,680 10.507.632
13/04/2017 48,800 48,620 -0,61 48,920 48,570 9.471.176
12/04/2017 48,530 48,920 0,45 48,940 48,340 10.455.626
11/04/2017 48,510 48,700 0,33 48,750 48,295 13.082.031
10/04/2017 48,720 48,540 -0,25 48,880 48,450 10.858.106
07/04/2017 48,480 48,660 0,47 48,920 48,260 17.267.639
06/04/2017 48,520 48,430 -1,20 48,600 48,170 18.454.296
05/04/2017 49,430 49,020 -0,59 49,550 49,010 14.297.529
04/04/2017 49,100 49,310 0,26 49,320 48,880 8.926.431
03/04/2017 48,730 49,180 0,88 49,250 48,590 14.306.968
31/03/2017 49,100 48,750 -0,63 49,100 48,750 19.291.433
30/03/2017 49,000 49,060 -0,14 49,240 48,900 11.613.217
29/03/2017 49,280 49,130 -0,34 49,370 49,030 11.145.314
28/03/2017 49,010 49,300 0,33 49,345 48,670 12.844.838
27/03/2017 49,680 49,140 -1,09 49,760 48,920 13.265.035
24/03/2017 49,700 49,680 0,08 49,830 49,500 9.310.365
23/03/2017 49,750 49,640 -0,14 49,880 49,420 9.643.524
22/03/2017 50,130 49,710 -0,90 50,275 49,405 14.940.378
21/03/2017 50,480 50,160 -0,16 50,630 50,120 15.195.007
20/03/2017 50,420 50,240 -0,30 50,610 50,140 9.455.912
17/03/2017 50,190 50,390 0,70 50,425 50,020 21.069.110
16/03/2017 50,020 50,040 -0,20 50,250 49,850 10.851.416
15/03/2017 49,260 50,140 1,58 50,250 49,260 12.660.673
14/03/2017 49,440 49,360 -0,22 49,625 49,250 8.496.229
13/03/2017 49,330 49,470 0,24 49,530 49,130 10.042.508
10/03/2017 49,500 49,350 0,14 49,520 49,100 11.039.895
09/03/2017 49,220 49,280 0,24 49,450 49,075 10.576.799
08/03/2017 49,300 49,160 -0,57 49,330 48,900 14.197.517
07/03/2017 50,000 49,440 -1,18 50,060 49,360 12.841.218
06/03/2017 50,030 50,030 -0,12 50,145 49,840 10.813.594
03/03/2017 50,050 50,090 0,22 50,140 49,800 11.074.523
02/03/2017 49,690 49,980 0,34 50,020 49,600 10.760.973
01/03/2017 49,560 49,810 0,36 49,980 49,370 16.082.447
28/02/2017 49,960 49,630 -0,62 50,030 49,410 17.691.362
27/02/2017 50,490 49,940 -1,30 50,550 49,800 13.828.190
24/02/2017 50,280 50,600 0,58 50,945 50,280 14.318.578
23/02/2017 49,980 50,310 1,29 50,500 49,670 16.206.599
22/02/2017 49,500 49,670 0,49 49,700 49,480 13.651.245
21/02/2017 49,510 49,430 0,49 49,690 49,230 19.200.534
17/02/2017 48,310 49,190 1,51 49,300 48,130 23.186.317
16/02/2017 48,030 48,460 0,79 48,520 47,890 18.704.073
15/02/2017 48,000 48,080 -0,39 48,100 47,800 19.293.839
14/02/2017 48,310 48,270 -0,58 48,470 47,990 20.842.054
13/02/2017 48,270 48,550 -0,88 48,615 48,080 18.290.837
10/02/2017 48,940 48,980 0,35 49,120 48,690 11.336.396
09/02/2017 48,520 48,810 0,91 48,960 48,410 13.572.759
08/02/2017 48,150 48,370 0,69 48,570 48,100 13.954.919
07/02/2017 48,130 48,040 0,02 48,160 47,800 12.760.972
06/02/2017 48,670 48,030 -1,13 48,670 47,940 16.029.797
03/02/2017 48,450 48,580 0,62 48,620 48,330 15.157.184
02/02/2017 48,540 48,280 -0,23 48,590 47,900 17.763.694
01/02/2017 49,340 48,390 -1,27 49,370 48,250 25.987.739
31/01/2017 49,210 49,010 -0,73 49,470 48,930 16.841.877
30/01/2017 49,490 49,370 -0,46 49,840 49,180 12.146.715
27/01/2017 49,350 49,600 0,98 49,730 49,270 18.354.773
26/01/2017 48,750 49,120 -1,31 49,470 48,510 37.863.572
25/01/2017 49,500 49,770 -0,70 49,940 48,840 30.380.713
24/01/2017 50,255 50,120 -4,37 50,790 49,790 43.467.089
23/01/2017 52,460 52,410 -0,59 52,700 52,180 15.673.803
20/01/2017 52,600 52,720 0,69 53,200 52,560 15.467.798
19/01/2017 52,550 52,360 0,21 52,640 52,180 13.278.189
18/01/2017 52,520 52,250 -0,93 52,835 52,210 12.930.672
17/01/2017 52,550 52,740 0,36 52,890 52,500 11.380.971
13/01/2017 52,720 52,550 -0,25 52,900 52,410 9.457.980
12/01/2017 52,430 52,680 0,42 52,890 52,265 11.045.364
11/01/2017 52,620 52,460 -0,57 52,750 52,235 16.133.431
10/01/2017 52,690 52,760 0,15 53,160 52,020 11.780.392
09/01/2017 53,220 52,680 -1,09 53,265 52,670 14.095.543
06/01/2017 53,670 53,260 -2,53 53,780 53,095 15.607.071
05/01/2017 54,780 54,640 0,22 54,830 54,300 13.838.083
04/01/2017 54,550 54,520 -0,11 54,810 54,330 18.315.057
03/01/2017 53,960 54,580 2,25 54,670 53,730 22.871.970
30/12/2016 53,550 53,380 -0,67 53,640 53,170 12.440.179
29/12/2016 53,590 53,740 0,56 53,900 53,510 7.150.478
28/12/2016 53,630 53,440 -0,37 53,830 53,370 6.689.948
27/12/2016 53,690 53,640 -0,07 53,830 53,440 6.246.519
23/12/2016 53,650 53,680 0,06 53,750 53,440 7.194.176
22/12/2016 52,850 53,650 1,28 53,740 52,720 11.078.846
21/12/2016 53,090 52,970 -0,28 53,430 52,970 9.640.995
20/12/2016 52,930 53,120 0,40 53,460 52,930 10.366.611
19/12/2016 52,480 52,910 1,22 53,130 52,090 13.367.792
publicidad