VZ - Verizon Communications Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201960,2760,3859,9760,2960,2921.019.900
19 sept. 201959,9860,4059,8059,9859,987.651.700
18 sept. 201959,6159,9859,3859,9359,938.451.900
17 sept. 201959,3259,9059,3259,8759,878.801.700
16 sept. 201959,9359,9959,1959,5059,5010.950.500
13 sept. 201960,0860,4559,7359,9659,9610.719.300
12 sept. 201960,1060,5559,9860,4360,439.491.400
11 sept. 201959,9060,1859,5260,1360,1312.241.500
10 sept. 201959,2559,8058,7959,7159,7113.987.000
09 sept. 201959,4959,5258,6458,6658,6612.848.700
06 sept. 201958,6959,1058,4759,0659,068.920.200
05 sept. 201958,5858,6358,1958,5958,599.232.300
04 sept. 201958,2458,5557,9658,1858,189.232.200
03 sept. 201957,9058,1957,5958,0458,0410.470.100
30 ago. 201957,9958,4157,9058,1658,169.962.200
29 ago. 201958,2458,3157,3757,9457,948.538.000
28 ago. 201957,2058,1257,1157,9557,9515.238.900
27 ago. 201957,5057,6657,1857,1857,1816.953.900
26 ago. 201956,0156,7355,8256,7156,719.486.900
23 ago. 201956,7956,9155,6255,9255,9213.203.000
22 ago. 201956,6556,9656,3356,7856,789.272.200
21 ago. 201956,7856,7856,1156,5956,597.637.300
20 ago. 201956,9057,0056,2456,2756,279.892.600
19 ago. 201956,9757,5056,6957,0057,0011.011.900
16 ago. 201956,4756,6956,0756,6556,6511.923.500
15 ago. 201955,5356,5855,4256,3056,3012.124.000
14 ago. 201956,0456,5255,4955,7255,7215.041.200
13 ago. 201955,6456,5055,5256,3756,3711.016.500
12 ago. 201955,8555,8955,0755,6955,6910.407.800
09 ago. 201955,6556,0655,4755,7855,788.948.000
08 ago. 201955,3655,8354,9955,8255,8211.335.900
07 ago. 201954,7555,5254,4155,0955,0911.865.500
06 ago. 201955,2255,5554,4755,0555,0518.747.900
05 ago. 201955,3055,9054,9355,2255,2218.941.500
02 ago. 201955,1156,3054,7755,5955,5917.458.800
01 ago. 201957,1157,2955,2355,2655,2618.677.000
31 jul. 201956,5556,7254,9255,2755,2724.396.200
30 jul. 201957,3157,6056,5556,6356,6313.329.300
29 jul. 201957,0957,4456,8357,3757,3710.165.700
26 jul. 201956,4857,2356,0057,0857,0812.333.100
25 jul. 201956,1756,6155,9456,3656,3611.006.100
24 jul. 201955,6156,2455,4255,9755,9711.173.900
23 jul. 201955,4555,6454,5655,4855,4814.093.500
22 jul. 201956,5656,5855,3455,5055,5015.255.800
19 jul. 201957,3857,4656,5756,5956,5912.240.300
18 jul. 201957,2257,3256,7857,2157,217.551.100
17 jul. 201957,5657,7057,0957,2257,227.916.700
16 jul. 201957,6357,7357,4057,4157,4110.556.000
15 jul. 201957,2957,8057,1957,5857,5811.734.300
12 jul. 201957,0657,2756,8557,1957,199.669.500
11 jul. 201957,2257,3956,6456,9256,9210.045.700
10 jul. 201956,7057,1156,5957,0057,0010.901.500
09 jul. 201956,9556,9956,2656,4156,4116.733.700
09 jul. 20190.6025 Dividendo
08 jul. 201957,9658,3057,8157,8957,2912.048.200
05 jul. 201958,0858,5157,7758,3157,706.938.500
03 jul. 201958,1258,2557,6658,1357,538.437.800
02 jul. 201956,8858,1556,8158,1357,5314.985.700
01 jul. 201957,4257,4256,6056,6656,0715.830.000
28 jun. 201957,2257,4356,8357,1356,5414.604.000
27 jun. 201957,1657,3756,8557,2556,659.123.300
26 jun. 201958,1758,2256,9256,9956,4015.042.100
25 jun. 201958,1858,2657,9158,0057,4010.571.700
24 jun. 201957,9858,6757,9358,2757,669.141.800
21 jun. 201957,0957,9257,0957,7757,1722.474.300
20 jun. 201957,9057,9556,9357,3456,7415.302.800
19 jun. 201957,3957,8557,1857,6357,0310.516.400
18 jun. 201957,8258,0057,1657,3356,7312.257.500
17 jun. 201958,1658,3357,2457,6357,0311.027.000
14 jun. 201957,6858,5657,5258,2857,6711.826.600
13 jun. 201957,5057,7457,3757,6257,029.218.700
12 jun. 201957,0057,5757,0057,3656,7611.911.000
11 jun. 201956,5057,4056,1856,8356,2415.378.600
10 jun. 201957,3757,3755,9556,1555,5714.955.400
07 jun. 201958,0058,1457,1557,2456,6411.656.600
06 jun. 201957,0157,8257,0157,5456,949.906.900
05 jun. 201956,5257,3856,5057,0356,4411.522.900
04 jun. 201956,6056,9855,9356,2255,6315.201.200
03 jun. 201954,6856,4954,5656,3855,7919.518.300
31 may. 201955,0955,4454,2654,3553,7829.916.600
30 may. 201957,6257,6256,5656,8356,2417.484.900
29 may. 201958,6758,9357,9158,1857,5713.418.700
28 may. 201959,2159,8758,6658,7358,1221.860.500
24 may. 201959,0759,3658,6759,3258,708.755.200
23 may. 201959,0059,2858,5458,8758,2611.706.700
22 may. 201959,0959,3758,9659,2558,6311.487.100
21 may. 201959,1059,6358,7659,5058,8814.016.300
20 may. 201959,1560,5458,0059,0158,4020.910.600
17 may. 201957,0658,4857,0158,0957,4914.436.700
16 may. 201957,0057,8056,8257,3856,7811.695.100
15 may. 201956,5156,8456,1756,8156,2210.806.300
14 may. 201956,7657,1956,5056,5555,9612.776.200
13 may. 201956,7257,3456,6656,7556,1613.759.000
10 may. 201956,4957,0456,2656,9156,3210.707.100
09 may. 201956,1256,5655,9356,4855,8914.834.900
08 may. 201956,6656,7056,2556,3855,7912.086.700
07 may. 201956,6956,8256,3356,6356,0412.963.800
06 may. 201956,8357,0956,7456,9156,3210.066.100
03 may. 201957,1557,3656,8757,2456,649.388.200
02 may. 201956,8158,2356,6856,9956,4014.435.400
*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