Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0871 +0,0001 (+0,01%) Petróleo Brent
83,96 -0,02 (-0,02%) Oro
2.419,80 +2,40 (+0,10%) Bitcoin EUR
60.858,38 -686,23 (-1,12%)
Verizon Communications Inc. (0Q1S.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:50PM BST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 40,29 | 40,41 | 40,09 | 40,80 | 40,80 | 5743 |
| 16 may 2024 | 40,29 | 40,41 | 40,16 | 40,72 | 40,72 | 7684 |
| 15 may 2024 | 40,78 | 40,91 | 40,49 | 40,70 | 40,70 | 8832 |
| 14 may 2024 | 40,63 | 40,67 | 40,42 | 39,97 | 39,97 | 11.606 |
| 13 may 2024 | 40,37 | 40,65 | 40,15 | 39,97 | 39,97 | 18.568 |
| 10 may 2024 | 39,83 | 40,24 | 39,72 | 39,97 | 39,97 | 15.969 |
| 09 may 2024 | 39,51 | 39,74 | 39,41 | 39,63 | 39,63 | 12.687 |
| 08 may 2024 | 40,30 | 40,30 | 39,11 | 39,47 | 39,47 | 35.946 |
| 07 may 2024 | 39,25 | 39,56 | 39,11 | 39,40 | 39,40 | 15.181 |
| 03 may 2024 | 39,00 | 39,11 | 38,76 | 39,22 | 39,22 | 11.165 |
| 02 may 2024 | 39,39 | 39,40 | 38,96 | 39,30 | 39,30 | 83.630 |
| 01 may 2024 | 39,31 | 39,64 | 39,15 | 39,58 | 39,58 | 5057 |
| 30 abr 2024 | 40,85 | 40,85 | 39,47 | 39,65 | 39,65 | 2.178.583 |
| 29 abr 2024 | 39,93 | 40,80 | 39,68 | 40,58 | 40,58 | 1.033.866 |
| 26 abr 2024 | 38,95 | 39,92 | 38,95 | 39,67 | 39,67 | 8281 |
| 25 abr 2024 | 39,29 | 39,80 | 38,99 | 39,38 | 39,38 | 64.482 |
| 24 abr 2024 | 39,70 | 39,70 | 38,95 | 39,40 | 39,40 | 1.435.786 |
| 23 abr 2024 | 38,55 | 39,99 | 38,55 | 39,80 | 39,80 | 29.722 |
| 22 abr 2024 | 40,00 | 41,92 | 38,73 | 39,28 | 39,28 | 115.860 |
| 19 abr 2024 | 39,25 | 40,46 | 39,25 | 40,28 | 40,28 | 15.531 |
| 18 abr 2024 | 39,82 | 40,06 | 39,74 | 39,90 | 39,90 | 15.026 |
| 17 abr 2024 | 39,81 | 39,97 | 39,47 | 39,58 | 39,58 | 10.424 |
| 16 abr 2024 | 40,04 | 40,13 | 39,57 | 39,70 | 39,70 | 3.930.093 |
| 15 abr 2024 | 40,12 | 40,31 | 39,93 | 40,15 | 40,15 | 38.944 |
| 12 abr 2024 | 40,09 | 40,25 | 39,80 | 39,95 | 39,95 | 24.304 |
| 11 abr 2024 | 40,40 | 40,47 | 40,10 | 40,10 | 40,10 | 11.813 |
| 10 abr 2024 | 40,61 | 40,63 | 39,97 | 40,38 | 40,38 | 16.619 |
| 09 abr 2024 | 41,25 | 41,85 | 40,54 | 40,78 | 40,78 | 31.641 |
| 09 abr 2024 | 0.665 Dividendo | |||||
| 08 abr 2024 | 42,12 | 42,20 | 41,81 | 42,28 | 41,61 | 13.799 |
| 05 abr 2024 | 42,29 | 42,37 | 41,61 | 42,28 | 41,61 | 49.950 |
| 04 abr 2024 | 42,92 | 43,40 | 42,74 | 42,28 | 41,61 | 19.272 |
| 03 abr 2024 | 42,30 | 42,82 | 42,30 | 42,28 | 41,61 | 10.874 |
| 02 abr 2024 | 42,25 | 42,60 | 41,25 | 42,28 | 41,61 | 51.222 |
| 28 mar 2024 | 41,55 | 42,10 | 41,55 | 41,90 | 41,24 | 14.988 |
| 27 mar 2024 | 41,17 | 41,80 | 41,11 | 41,50 | 40,85 | 41.195 |
| 26 mar 2024 | 40,87 | 40,99 | 40,75 | 40,90 | 40,26 | 1.131.208 |
| 25 mar 2024 | 40,40 | 40,85 | 40,36 | 40,70 | 40,06 | 31.486 |
| 22 mar 2024 | 40,80 | 40,80 | 40,01 | 40,10 | 39,47 | 14.760 |
| 21 mar 2024 | 40,14 | 40,53 | 40,02 | 40,40 | 39,76 | 35.913 |
| 20 mar 2024 | 39,98 | 40,25 | 39,82 | 40,00 | 39,37 | 19.243 |
| 19 mar 2024 | 39,90 | 40,04 | 39,81 | 39,90 | 39,27 | 9939 |
| 18 mar 2024 | 39,50 | 39,74 | 39,27 | 39,70 | 39,08 | 21.114 |
| 15 mar 2024 | 39,99 | 39,99 | 39,58 | 39,90 | 39,27 | 25.301 |
| 14 mar 2024 | 40,08 | 40,08 | 39,45 | 39,70 | 39,08 | 25.207 |
| 13 mar 2024 | 40,17 | 40,49 | 40,07 | 40,40 | 39,76 | 6858 |
| 12 mar 2024 | 40,12 | 40,18 | 39,90 | 40,10 | 39,47 | 8696 |
| 11 mar 2024 | 39,57 | 40,22 | 39,57 | 40,10 | 39,47 | 33.771 |
| 08 mar 2024 | 40,80 | 40,80 | 39,40 | 39,70 | 39,08 | 66.379 |
| 07 mar 2024 | 40,15 | 40,23 | 39,38 | 39,40 | 38,78 | 17.311 |
| 06 mar 2024 | 40,35 | 40,37 | 39,86 | 40,10 | 39,47 | 16.023 |
| 05 mar 2024 | 40,25 | 40,91 | 39,93 | 40,50 | 39,86 | 31.573 |
| 04 mar 2024 | 39,81 | 40,31 | 39,53 | 40,10 | 39,47 | 17.007 |
| 01 mar 2024 | 39,99 | 40,32 | 39,79 | 39,90 | 39,27 | 9519 |
| 29 feb 2024 | 40,10 | 40,20 | 39,85 | 40,10 | 39,47 | 18.063 |
| 28 feb 2024 | 39,60 | 40,20 | 39,60 | 39,90 | 39,27 | 22.670 |
| 27 feb 2024 | 39,70 | 39,80 | 39,43 | 39,60 | 38,98 | 20.175 |
| 26 feb 2024 | 40,63 | 40,63 | 39,44 | 41,00 | 40,36 | 25.903 |
| 23 feb 2024 | 40,76 | 41,14 | 40,47 | 41,00 | 40,36 | 10.912 |
| 22 feb 2024 | 41,20 | 41,20 | 40,13 | 40,70 | 40,06 | 36.098 |
| 21 feb 2024 | 40,40 | 40,98 | 40,39 | 40,60 | 39,96 | 12.508 |
| 20 feb 2024 | 39,20 | 40,91 | 39,20 | 40,70 | 40,06 | 43.950 |
| 19 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 39,67 | 157 |
| 16 feb 2024 | 40,59 | 40,67 | 39,75 | 40,30 | 39,67 | 17.423 |
| 15 feb 2024 | 40,14 | 40,62 | 40,14 | 40,50 | 39,86 | 31.934 |
| 14 feb 2024 | 40,20 | 40,52 | 39,80 | 40,20 | 39,57 | 36.968 |
| 13 feb 2024 | 40,10 | 40,43 | 39,71 | 39,70 | 39,08 | 2.759.251 |
| 12 feb 2024 | 39,69 | 40,16 | 39,55 | 39,90 | 39,27 | 34.921 |
| 09 feb 2024 | 39,83 | 40,07 | 39,27 | 39,50 | 38,88 | 27.170 |
| 08 feb 2024 | 40,29 | 40,33 | 39,45 | 39,70 | 39,08 | 36.781 |
| 07 feb 2024 | 41,31 | 41,48 | 40,48 | 40,60 | 39,96 | 13.230 |
| 06 feb 2024 | 41,40 | 41,54 | 41,13 | 41,20 | 40,55 | 11.284 |
| 05 feb 2024 | 41,96 | 42,00 | 41,28 | 41,50 | 40,85 | 23.798 |
| 02 feb 2024 | 41,20 | 42,45 | 41,20 | 42,40 | 41,73 | 9788 |
| 01 feb 2024 | 42,48 | 42,61 | 41,98 | 42,60 | 41,93 | 152.797 |
| 31 ene 2024 | 42,00 | 42,71 | 42,00 | 42,50 | 41,83 | 47.518 |
| 30 ene 2024 | 41,20 | 42,54 | 41,00 | 42,20 | 41,54 | 14.844 |
| 29 ene 2024 | 42,22 | 42,38 | 41,66 | 42,10 | 41,44 | 18.212 |
| 26 ene 2024 | 42,03 | 42,47 | 41,95 | 42,30 | 41,63 | 17.189 |
| 25 ene 2024 | 41,27 | 42,11 | 41,27 | 41,90 | 41,24 | 568.283 |
| 24 ene 2024 | 42,22 | 42,30 | 41,34 | 41,90 | 41,24 | 37.722 |
| 23 ene 2024 | 41,60 | 41,99 | 39,53 | 41,90 | 41,24 | 67.366 |
| 22 ene 2024 | 39,45 | 39,69 | 39,07 | 39,50 | 38,88 | 42.276 |
| 19 ene 2024 | 38,90 | 39,36 | 38,76 | 39,30 | 38,68 | 15.489 |
| 18 ene 2024 | 38,80 | 38,87 | 38,47 | 38,70 | 38,09 | 16.898 |
| 17 ene 2024 | 38,00 | 39,38 | 38,00 | 38,90 | 38,29 | 28.751 |
| 16 ene 2024 | 38,62 | 39,34 | 38,37 | 39,10 | 38,48 | 39.068 |
| 15 ene 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 37,89 | 178 |
| 12 ene 2024 | 37,82 | 38,77 | 37,82 | 38,70 | 38,09 | 7586 |
| 11 ene 2024 | 39,00 | 39,01 | 38,39 | 38,70 | 38,09 | 12.096 |
| 10 ene 2024 | 39,01 | 39,05 | 38,67 | 38,90 | 38,29 | 6666 |
| 09 ene 2024 | 39,10 | 39,18 | 38,84 | 39,10 | 38,48 | 15.527 |
| 09 ene 2024 | 0.665 Dividendo | |||||
| 08 ene 2024 | 40,39 | 40,39 | 39,50 | 38,60 | 37,34 | 34.668 |
| 05 ene 2024 | 39,44 | 40,30 | 39,37 | 38,60 | 37,34 | 12.873 |
| 04 ene 2024 | 39,44 | 39,84 | 39,41 | 38,60 | 37,34 | 17.537 |
| 03 ene 2024 | 39,30 | 39,71 | 39,12 | 38,60 | 37,34 | 28.060 |
| 02 ene 2024 | 37,77 | 38,97 | 37,69 | 38,60 | 37,34 | 37.428 |
| 29 dic 2023 | 36,80 | 37,65 | 36,80 | 37,50 | 36,27 | 12.652 |
| 28 dic 2023 | 36,20 | 37,72 | 36,20 | 37,50 | 36,27 | 16.270 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.