U.S. markets close in 1 hour 21 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
41.99+0.45 (+1.08%)
A partir del 02:39PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202441.6442.0841.6341.9941.999,876,284
27 mar 202441.1041.7841.1041.5441.5419,257,200
26 mar 202440.8341.0040.7140.8540.8517,854,100
25 mar 202440.5340.8840.4840.8740.8714,587,200
22 mar 202440.7440.8140.0140.3740.3717,815,600
21 mar 202440.1240.5939.9840.5440.5421,868,300
20 mar 202439.9640.2739.8040.1240.1215,198,800
19 mar 202439.8840.0539.8139.9739.9715,226,900
18 mar 202439.4839.9639.2639.9339.9316,200,800
15 mar 202439.6039.9339.1439.4939.4954,890,200
14 mar 202440.0040.0639.4439.7739.7717,475,400
13 mar 202440.2940.5040.0640.2640.2613,751,800
12 mar 202440.0340.2639.9040.1340.1312,452,700
11 mar 202439.5740.2339.5640.1340.1312,344,600
08 mar 202439.6139.8839.3939.5139.5117,805,300
07 mar 202440.1040.2839.3839.5339.5317,100,600
06 mar 202440.3540.3739.7739.9339.9316,331,100
05 mar 202440.3540.9639.9240.3540.3520,640,100
04 mar 202439.9240.3339.5140.3140.3118,753,900
01 mar 202439.9940.2939.7740.2040.2012,124,600
29 feb 202440.1040.2339.8540.0240.0220,486,500
28 feb 202439.9640.2139.8640.1040.1012,437,000
27 feb 202439.6839.9839.4339.9339.9317,074,100
26 feb 202440.6040.6339.4339.6939.6925,108,400
23 feb 202440.6341.1540.4640.6640.6615,228,600
22 feb 202440.7540.9340.1140.7340.7322,068,900
21 feb 202440.4941.1240.3741.1041.1016,279,700
20 feb 202440.4140.9140.2740.5040.5012,069,500
16 feb 202440.2940.6739.7440.4940.4912,644,900
15 feb 202440.2140.6240.1840.5940.5912,081,400
14 feb 202440.3840.5439.9740.1540.1512,443,200
13 feb 202440.2040.4639.6840.1340.1314,483,600
12 feb 202439.7340.1739.5340.1040.1015,060,500
09 feb 202439.9040.0939.2639.7239.7218,479,400
08 feb 202440.3040.3739.4439.9139.9119,523,500
07 feb 202441.1041.1440.3640.4240.4221,815,600
06 feb 202441.3941.5740.9541.1041.1017,517,600
05 feb 202442.0042.1841.2841.3841.3820,466,200
02 feb 202442.2042.4741.8342.1342.1321,546,500
01 feb 202442.6842.7241.9742.4942.4919,586,500
31 ene 202442.1943.2142.0442.3542.3523,392,300
30 ene 202442.0042.6041.8142.4742.4720,044,600
29 ene 202442.1242.3941.6642.0542.0523,905,700
26 ene 202442.2942.4942.1042.4042.4020,367,200
25 ene 202441.4542.3041.3342.2942.2924,613,200
24 ene 202442.2342.3441.1941.2841.2827,910,400
23 ene 202441.0742.2540.5942.2342.2349,713,700
22 ene 202439.4039.7239.3139.5839.5826,039,200
19 ene 202439.0739.4338.6939.3339.3320,556,200
18 ene 202438.5339.0138.4638.9438.9417,112,800
17 ene 202438.7239.4338.6738.8738.8721,377,100
16 ene 202438.5839.3538.3539.2939.2931,039,400
12 ene 202438.1938.7738.1738.5638.5618,773,500
11 ene 202439.0339.0337.5637.9037.9031,289,800
10 ene 202439.0839.1038.6639.0839.0816,354,700
09 ene 202439.2539.2538.7739.0439.0417,880,100
09 ene 20240.665 Dividendo
08 ene 202440.1540.2639.4840.1039.4328,483,000
05 ene 202439.4740.3739.3040.2039.5330,212,900
04 ene 202439.6839.8539.3639.3738.7224,214,600
03 ene 202439.5339.7239.1339.1638.5126,263,900
02 ene 202437.7338.9737.6838.8838.2423,810,900
29 dic 202337.3837.7637.3237.7037.0716,205,200
28 dic 202337.1837.7237.1537.4936.8714,931,700
27 dic 202337.3337.4637.2037.3136.6915,267,600
26 dic 202337.4437.6437.3137.4836.8611,856,600
22 dic 202337.4237.7837.4037.4936.8713,157,900
21 dic 202337.3537.5537.2137.4336.8115,421,000
20 dic 202337.5037.7337.2837.3036.6818,134,600
19 dic 202337.6037.7437.4937.5736.9517,642,500
18 dic 202337.7237.8037.2737.6737.0522,057,200
15 dic 202337.5537.8337.1437.3736.7551,715,400
14 dic 202337.2537.9837.1837.8737.2428,551,600
13 dic 202337.0837.1536.4636.9936.3832,473,200
12 dic 202337.5737.6437.1737.3036.6817,096,700
11 dic 202338.2938.3937.4837.6737.0521,914,500
08 dic 202338.6638.6838.0138.2537.6221,844,000
07 dic 202338.5538.7338.3038.6538.0115,223,200
06 dic 202338.2538.8838.0838.5037.8620,218,500
05 dic 202338.3538.5538.0938.4237.7823,003,300
04 dic 202338.4038.5738.0338.0437.4122,109,200
01 dic 202338.4038.6138.2738.5837.9420,758,400
30 nov 202337.8338.4437.8238.3337.6936,623,500
29 nov 202337.5337.8937.5337.7637.1316,387,400
28 nov 202337.3537.5137.2037.4736.8514,521,700
27 nov 202337.4537.5437.2937.3536.7315,245,300
24 nov 202337.4537.5737.3037.4136.796,766,700
22 nov 202337.3337.5237.2237.3536.7314,613,100
21 nov 202336.8637.4536.8537.2536.6322,946,400
20 nov 202336.2836.8736.2036.7336.1218,656,400
17 nov 202336.3836.3836.0836.2335.6319,355,200
16 nov 202336.0836.3835.9336.1835.5819,110,800
15 nov 202335.8836.1135.8436.0035.4022,855,500
14 nov 202336.0136.1035.8135.8835.2817,667,100
13 nov 202335.6436.1835.4135.8235.2317,236,700
10 nov 202335.9135.9235.4035.7135.1212,791,200
09 nov 202335.8736.0535.4635.6235.0315,685,800
08 nov 202335.9435.9835.6035.7735.1816,971,500
07 nov 202335.7036.1035.6535.9435.3417,654,600
06 nov 202335.9836.0335.6235.6435.0515,544,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...