18 de Septiembre, 16:11 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

VERIZON COMM (VZ)VERIZON COMM (VZ)

0,150,27 %
54,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/09/2018 54,790 54,700 0,27 55,020 54,430 10.841.523
14/09/2018 54,910 54,550 -0,71 54,990 54,180 13.251.676
13/09/2018 55,080 54,940 -0,05 55,080 54,270 12.082.073
12/09/2018 54,750 54,970 0,46 55,420 54,560 13.073.570
11/09/2018 54,290 54,720 1,11 54,960 54,110 12.180.585
10/09/2018 54,320 54,120 0,22 54,680 53,990 10.531.511
07/09/2018 54,130 54,000 -0,53 54,390 53,880 11.729.285
06/09/2018 53,940 54,290 0,87 54,470 53,700 10.473.448
05/09/2018 53,020 53,820 1,18 53,970 52,900 15.212.705
04/09/2018 53,550 53,190 -2,17 53,720 52,840 19.598.198
31/08/2018 54,510 54,370 -0,69 54,660 54,040 14.161.678
30/08/2018 54,400 54,750 0,33 54,800 54,240 9.349.774
29/08/2018 54,780 54,570 -0,15 54,960 54,500 9.751.483
28/08/2018 54,820 54,650 -0,36 54,900 54,460 11.850.300
27/08/2018 54,980 54,850 0,13 55,060 54,651 9.422.096
24/08/2018 54,260 54,780 0,92 54,830 54,220 8.357.907
23/08/2018 54,160 54,280 0,26 54,550 54,050 8.165.389
22/08/2018 54,840 54,140 -1,40 55,010 53,940 13.910.188
21/08/2018 54,900 54,910 0,48 55,070 54,470 11.513.947
20/08/2018 54,930 54,650 -0,26 55,080 54,200 10.680.595
17/08/2018 54,260 54,790 0,96 55,210 54,100 19.091.681
16/08/2018 53,250 54,270 1,93 54,415 53,203 16.202.083
15/08/2018 52,730 53,240 0,70 53,370 52,460 16.365.277
14/08/2018 52,310 52,870 1,24 52,940 52,310 11.395.011
13/08/2018 52,740 52,220 -0,48 52,780 52,200 9.814.625
10/08/2018 52,930 52,470 -1,02 52,930 52,270 7.959.279
09/08/2018 52,660 53,010 0,59 53,270 52,660 10.405.794
08/08/2018 52,550 52,700 0,46 52,880 52,410 9.455.846
07/08/2018 52,480 52,460 -0,04 52,725 52,220 6.947.098
06/08/2018 52,130 52,480 0,40 52,715 51,760 10.768.085
03/08/2018 52,000 52,270 0,56 52,450 51,870 7.763.910
02/08/2018 51,740 51,980 0,48 52,010 51,430 12.282.667
01/08/2018 52,020 51,730 0,17 52,110 51,450 12.760.894
31/07/2018 52,600 51,640 -1,62 52,670 51,490 16.761.057
30/07/2018 52,270 52,490 0,92 53,000 52,080 16.521.682
27/07/2018 51,480 52,010 1,62 52,380 51,480 14.073.301
26/07/2018 51,130 51,180 0,53 51,610 51,110 10.675.108
25/07/2018 51,690 50,910 -1,16 52,050 50,810 15.696.443
24/07/2018 51,250 51,510 1,50 51,870 50,050 23.077.368
23/07/2018 50,690 50,750 0,26 50,980 50,270 11.590.840
20/07/2018 50,530 50,620 -0,26 50,990 50,350 11.498.509
19/07/2018 51,100 50,750 -0,76 51,100 50,600 9.387.723
18/07/2018 51,410 51,140 -0,56 51,490 50,883 11.725.276
17/07/2018 51,540 51,430 -0,31 51,940 51,420 10.628.258
16/07/2018 51,360 51,590 0,35 51,715 51,130 9.632.710
13/07/2018 51,100 51,410 0,33 51,450 50,925 11.106.511
12/07/2018 51,500 51,240 -0,19 51,580 50,960 10.471.072
11/07/2018 51,220 51,340 0,00 51,750 51,150 14.007.871
10/07/2018 50,800 51,340 1,18 51,420 50,740 9.465.837
09/07/2018 51,030 50,740 -1,44 51,110 50,680 10.477.923
06/07/2018 51,420 51,480 0,39 51,660 51,230 10.190.501
05/07/2018 50,990 51,280 1,14 51,300 50,520 11.209.626
03/07/2018 50,460 50,700 0,56 51,090 50,296 8.441.133
02/07/2018 50,250 50,420 0,22 50,440 49,700 13.139.379
29/06/2018 50,730 50,310 -1,08 50,850 50,080 17.665.994
28/06/2018 49,430 50,860 3,14 51,050 49,410 21.592.826
27/06/2018 49,180 49,310 0,02 49,730 49,010 14.078.539
26/06/2018 49,620 49,300 -0,60 49,750 49,075 13.589.940
25/06/2018 49,840 49,600 -0,32 50,040 49,290 19.298.493
22/06/2018 48,960 49,760 2,32 49,930 48,840 40.936.268
21/06/2018 48,870 48,630 1,12 49,000 48,376 14.815.245
20/06/2018 48,640 48,090 -0,85 48,660 47,810 11.995.401
19/06/2018 47,670 48,500 2,19 48,780 47,520 24.435.263
18/06/2018 47,900 47,460 -1,25 48,000 47,130 15.321.595
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
publicidad
publicidad