VZ - Verizon Communications Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202060,5060,6660,1160,2860,2810.182.800
23 ene. 202060,3860,5360,0060,5160,5111.109.000
22 ene. 202060,4560,8260,2860,4860,488.847.100
21 ene. 202060,2060,4760,1060,3260,3212.857.600
17 ene. 202059,6960,1559,6460,1360,1315.615.700
16 ene. 202059,3859,8559,2259,6759,6710.689.600
15 ene. 202059,2559,4258,8759,1059,1010.291.300
14 ene. 202059,0059,1358,7659,0459,0412.697.100
13 ene. 202059,0259,3758,7859,1559,1514.158.400
10 ene. 202059,0259,3058,8458,9958,9911.786.700
09 ene. 202058,8959,4058,8058,8558,8520.134.600
09 ene. 20200.615 Dividendo
08 ene. 202059,6760,1059,6359,7159,0915.926.500
07 ene. 202060,1060,1859,5859,6058,9914.293.100
06 ene. 202060,1160,5960,0860,2759,6515.094.500
03 ene. 202060,5960,7960,0760,4059,7813.263.200
02 ene. 202061,3861,4560,8161,0560,4211.447.900
31 dic. 201961,2161,4060,9461,4060,778.466.700
30 dic. 201961,6561,6961,0961,2160,586.765.400
27 dic. 201961,3961,6261,2561,5360,908.166.800
26 dic. 201961,2861,3761,1161,2960,668.117.800
24 dic. 201961,4661,4661,0261,2860,656.640.100
23 dic. 201962,0162,1561,3261,4060,779.477.500
20 dic. 201961,4662,2261,1462,0761,4342.977.900
19 dic. 201960,9061,1360,6960,8060,1711.901.600
18 dic. 201961,5161,7060,8260,8660,2317.292.600
17 dic. 201961,4061,7161,3561,4960,8613.648.700
16 dic. 201960,7361,2760,7161,2360,6011.493.000
13 dic. 201961,1261,1960,2560,8160,1810.585.900
12 dic. 201961,1061,6361,1061,1760,548.571.600
11 dic. 201961,3661,4260,9961,0860,459.657.500
10 dic. 201961,1561,2360,7961,2360,608.290.900
09 dic. 201960,9861,1160,8761,0160,389.370.200
06 dic. 201961,0061,2860,9161,1960,569.296.900
05 dic. 201960,6360,9260,3260,8260,199.812.500
04 dic. 201960,0260,6359,8560,5359,918.237.500
03 dic. 201959,9960,2059,5860,1459,5210.289.400
02 dic. 201960,2060,2359,6359,9659,349.142.000
29 nov. 201960,1660,5360,1660,2459,626.791.400
27 nov. 201960,0160,2759,9960,1059,488.795.300
26 nov. 201959,5559,9159,1359,8959,2711.936.900
25 nov. 201959,8359,8559,2259,3858,7710.644.500
22 nov. 201959,6660,0359,6659,7559,1310.741.300
21 nov. 201959,6159,6959,2759,6159,008.056.000
20 nov. 201959,4959,6659,0959,4858,8712.362.100
19 nov. 201959,4359,7559,2859,5058,8910.492.700
18 nov. 201959,4659,4659,0559,4458,8310.165.100
15 nov. 201959,4859,5359,0659,5158,9011.758.800
14 nov. 201958,9359,3458,8459,3458,739.530.200
13 nov. 201959,1559,5258,8059,4158,8010.255.600
12 nov. 201959,9159,9459,1459,3258,717.709.400
11 nov. 201959,3059,6959,2159,6159,007.754.000
08 nov. 201960,0560,1658,9659,3558,7417.644.600
07 nov. 201960,2660,5859,9660,5359,9114.604.400
06 nov. 201959,7060,1359,6360,1359,519.287.600
05 nov. 201959,7059,8759,3559,5058,8910.645.400
04 nov. 201959,6860,6159,5559,8759,2510.133.300
01 nov. 201961,2961,3460,1660,3759,759.629.100
31 oct. 201960,8060,8260,1060,4759,8512.226.500
30 oct. 201960,4661,0760,4160,8260,1912.136.100
29 oct. 201960,1160,3260,0760,1959,5710.619.900
28 oct. 201960,4560,6660,0460,1859,5614.621.000
25 oct. 201960,6060,8859,2160,3759,7515.036.400
24 oct. 201960,8861,0260,4160,5859,9611.143.800
23 oct. 201960,6061,3260,5560,8860,2510.375.600
22 oct. 201961,2361,2360,5160,7760,149.603.600
21 oct. 201961,0161,2360,6660,7560,1210.882.300
18 oct. 201960,3561,3060,3161,0560,4212.339.700
17 oct. 201960,2360,4360,1660,4159,797.323.700
16 oct. 201960,1460,4159,9560,2959,679.298.100
15 oct. 201959,6860,6959,6060,5559,9311.679.200
14 oct. 201959,9359,9859,5659,6058,996.876.100
11 oct. 201960,0060,3859,8959,9359,3111.349.000
10 oct. 201959,2660,0259,2059,8359,2111.832.100
09 oct. 201959,4059,4558,9359,2258,6110.609.200
09 oct. 20190.615 Dividendo
08 oct. 201960,1260,1959,2959,7258,5013.832.800
07 oct. 201959,9260,5959,9060,2559,0213.744.600
04 oct. 201958,9759,9858,9659,9058,679.824.900
03 oct. 201959,0059,1258,3359,0157,809.769.300
02 oct. 201959,7059,7258,7258,9157,7012.011.700
01 oct. 201960,4060,4359,8159,8558,628.381.600
30 sept. 201960,4960,9060,3360,3659,129.709.400
27 sept. 201960,5660,7060,0260,3059,067.799.000
26 sept. 201960,1460,6760,0760,4459,207.438.800
25 sept. 201960,5860,6660,1160,2759,038.088.100
24 sept. 201960,5561,0060,4160,5159,2712.846.300
23 sept. 201960,1360,6959,9360,2158,988.437.000
20 sept. 201960,2760,3859,9760,2959,0521.019.900
19 sept. 201959,9860,4059,8059,9858,757.651.700
18 sept. 201959,6159,9859,3859,9358,708.451.900
17 sept. 201959,3259,9059,3259,8758,648.801.700
16 sept. 201959,9359,9959,1959,5058,2810.950.500
13 sept. 201960,0860,4559,7359,9658,7310.719.300
12 sept. 201960,1060,5559,9860,4359,199.491.400
11 sept. 201959,9060,1859,5260,1358,9012.241.500
10 sept. 201959,2559,8058,7959,7158,4913.987.000
09 sept. 201959,4959,5258,6458,6657,4612.848.700
06 sept. 201958,6959,1058,4759,0657,858.920.200
05 sept. 201958,5858,6358,1958,5957,399.232.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines