U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,161.75 -24.75 (-0.14%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,315.40 -6.90 (-0.30%)
VZ Holding AG (VZN.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:31PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 108.60 | 111.80 | 108.80 | 110.20 | 110.20 | 17,679 |
| 07 may 2024 | 108.60 | 108.80 | 108.00 | 108.60 | 108.60 | 3,456 |
| 06 may 2024 | 107.80 | 108.40 | 107.20 | 108.20 | 108.20 | 5,573 |
| 03 may 2024 | 106.40 | 108.00 | 106.40 | 107.60 | 107.60 | 5,557 |
| 02 may 2024 | 106.60 | 107.80 | 105.80 | 106.20 | 106.20 | 5,562 |
| 30 abr 2024 | 105.60 | 106.60 | 105.00 | 106.20 | 106.20 | 8,286 |
| 29 abr 2024 | 105.20 | 106.00 | 105.20 | 105.40 | 105.40 | 3,349 |
| 26 abr 2024 | 104.80 | 105.40 | 104.00 | 104.80 | 104.80 | 5,868 |
| 25 abr 2024 | 105.00 | 105.80 | 103.40 | 104.00 | 104.00 | 11,663 |
| 24 abr 2024 | 105.20 | 106.20 | 104.80 | 105.00 | 105.00 | 20,489 |
| 23 abr 2024 | 104.00 | 106.80 | 104.00 | 105.40 | 105.40 | 16,116 |
| 22 abr 2024 | 104.40 | 105.60 | 103.60 | 104.00 | 104.00 | 11,030 |
| 19 abr 2024 | 103.80 | 104.00 | 103.00 | 104.00 | 104.00 | 8,985 |
| 18 abr 2024 | 105.00 | 105.80 | 104.00 | 104.00 | 104.00 | 11,953 |
| 17 abr 2024 | 105.20 | 106.20 | 105.00 | 105.00 | 105.00 | 5,936 |
| 16 abr 2024 | 106.40 | 106.40 | 105.00 | 105.40 | 105.40 | 10,908 |
| 15 abr 2024 | 107.00 | 108.00 | 106.60 | 106.60 | 106.60 | 6,681 |
| 12 abr 2024 | 108.20 | 110.20 | 107.40 | 107.40 | 107.40 | 6,329 |
| 11 abr 2024 | 107.60 | 109.00 | 106.80 | 107.80 | 107.80 | 10,864 |
| 10 abr 2024 | 106.80 | 107.80 | 105.80 | 107.80 | 107.80 | 12,359 |
| 10 abr 2024 | 2.24 Dividendo | |||||
| 09 abr 2024 | 110.20 | 111.00 | 108.00 | 108.20 | 105.96 | 10,223 |
| 08 abr 2024 | 110.40 | 111.40 | 110.20 | 110.60 | 108.31 | 8,569 |
| 05 abr 2024 | 109.40 | 110.20 | 108.20 | 110.00 | 107.72 | 6,690 |
| 04 abr 2024 | 109.20 | 109.40 | 107.80 | 109.20 | 106.94 | 10,192 |
| 03 abr 2024 | 109.60 | 109.60 | 108.40 | 109.60 | 107.33 | 7,666 |
| 02 abr 2024 | 110.00 | 111.00 | 109.60 | 109.60 | 107.33 | 10,977 |
| 28 mar 2024 | 110.40 | 110.60 | 109.80 | 110.00 | 107.72 | 6,779 |
| 27 mar 2024 | 110.60 | 111.00 | 110.00 | 110.00 | 107.72 | 10,403 |
| 26 mar 2024 | 110.80 | 111.60 | 109.60 | 110.40 | 108.11 | 17,083 |
| 25 mar 2024 | 109.40 | 110.80 | 109.20 | 110.80 | 108.51 | 12,250 |
| 22 mar 2024 | 109.20 | 109.80 | 108.00 | 109.00 | 106.74 | 12,545 |
| 21 mar 2024 | 109.40 | 110.60 | 108.80 | 109.60 | 107.33 | 19,994 |
| 20 mar 2024 | 109.20 | 109.40 | 108.00 | 109.00 | 106.74 | 20,528 |
| 19 mar 2024 | 109.20 | 109.40 | 108.40 | 108.80 | 106.55 | 7,513 |
| 18 mar 2024 | 111.00 | 111.00 | 109.00 | 109.60 | 107.33 | 10,070 |
| 15 mar 2024 | 109.20 | 111.00 | 109.20 | 110.80 | 108.51 | 22,361 |
| 14 mar 2024 | 110.20 | 110.80 | 109.60 | 109.60 | 107.33 | 5,893 |
| 13 mar 2024 | 110.00 | 110.80 | 109.20 | 110.60 | 108.31 | 7,954 |
| 12 mar 2024 | 108.80 | 109.80 | 108.00 | 109.80 | 107.53 | 17,180 |
| 11 mar 2024 | 109.20 | 109.60 | 105.80 | 108.00 | 105.76 | 16,432 |
| 08 mar 2024 | 110.20 | 111.40 | 109.60 | 110.40 | 108.11 | 11,769 |
| 07 mar 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 108.70 | 14,879 |
| 06 mar 2024 | 109.40 | 109.40 | 108.40 | 109.40 | 107.14 | 8,336 |
| 05 mar 2024 | 110.00 | 110.00 | 108.40 | 109.20 | 106.94 | 16,476 |
| 04 mar 2024 | 109.80 | 110.80 | 108.80 | 110.00 | 107.72 | 13,216 |
| 01 mar 2024 | 108.80 | 111.40 | 107.20 | 109.40 | 107.14 | 29,468 |
| 29 feb 2024 | 112.40 | 113.20 | 111.00 | 111.00 | 108.70 | 23,805 |
| 28 feb 2024 | 111.00 | 111.00 | 107.80 | 110.20 | 107.92 | 23,644 |
| 27 feb 2024 | 112.80 | 112.80 | 110.40 | 110.60 | 108.31 | 15,018 |
| 26 feb 2024 | 111.40 | 112.80 | 111.00 | 112.00 | 109.68 | 9,397 |
| 23 feb 2024 | 109.60 | 111.00 | 109.40 | 111.00 | 108.70 | 6,451 |
| 22 feb 2024 | 109.60 | 110.00 | 108.20 | 109.20 | 106.94 | 6,251 |
| 21 feb 2024 | 107.60 | 109.80 | 107.60 | 109.00 | 106.74 | 5,445 |
| 20 feb 2024 | 110.60 | 110.60 | 107.40 | 108.20 | 105.96 | 9,184 |
| 19 feb 2024 | 110.60 | 110.60 | 108.80 | 109.80 | 107.53 | 4,982 |
| 16 feb 2024 | 110.00 | 110.20 | 108.80 | 110.20 | 107.92 | 7,487 |
| 15 feb 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 107.72 | 17,335 |
| 14 feb 2024 | 104.40 | 107.40 | 104.40 | 106.40 | 104.20 | 7,182 |
| 13 feb 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 102.63 | 3,670 |
| 12 feb 2024 | 104.80 | 106.40 | 104.80 | 106.00 | 103.81 | 8,092 |
| 09 feb 2024 | 104.60 | 105.80 | 103.20 | 104.60 | 102.43 | 7,913 |
| 08 feb 2024 | 103.60 | 105.20 | 103.40 | 104.60 | 102.43 | 9,666 |
| 07 feb 2024 | 102.40 | 103.40 | 101.00 | 103.00 | 100.87 | 68,032 |
| 06 feb 2024 | 100.60 | 102.40 | 98.90 | 102.40 | 100.28 | 19,051 |
| 05 feb 2024 | 101.80 | 102.40 | 100.00 | 100.00 | 97.93 | 9,286 |
| 02 feb 2024 | 101.60 | 102.40 | 100.40 | 102.40 | 100.28 | 5,464 |
| 01 feb 2024 | 102.00 | 102.00 | 100.40 | 101.20 | 99.10 | 5,384 |
| 31 ene 2024 | 101.20 | 102.00 | 101.00 | 101.80 | 99.69 | 8,082 |
| 30 ene 2024 | 100.00 | 102.00 | 100.00 | 100.60 | 98.52 | 11,947 |
| 29 ene 2024 | 99.50 | 100.00 | 99.10 | 100.00 | 97.93 | 5,066 |
| 26 ene 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 97.93 | 5,819 |
| 25 ene 2024 | 99.90 | 100.00 | 99.10 | 99.50 | 97.44 | 3,195 |
| 24 ene 2024 | 99.10 | 100.00 | 98.50 | 100.00 | 97.93 | 7,661 |
| 23 ene 2024 | 98.80 | 99.50 | 98.70 | 99.50 | 97.44 | 4,222 |
| 22 ene 2024 | 97.90 | 99.50 | 97.80 | 98.70 | 96.66 | 11,128 |
| 19 ene 2024 | 97.60 | 99.20 | 97.60 | 97.70 | 95.68 | 12,810 |
| 18 ene 2024 | 96.10 | 97.90 | 96.10 | 97.80 | 95.78 | 5,144 |
| 17 ene 2024 | 96.00 | 96.30 | 95.00 | 96.30 | 94.31 | 7,273 |
| 16 ene 2024 | 95.80 | 97.00 | 94.40 | 97.00 | 94.99 | 21,165 |
| 15 ene 2024 | 96.80 | 97.00 | 95.90 | 96.20 | 94.21 | 19,895 |
| 12 ene 2024 | 97.20 | 98.00 | 96.80 | 97.70 | 95.68 | 2,266 |
| 11 ene 2024 | 97.00 | 97.10 | 95.90 | 96.60 | 94.60 | 2,587 |
| 10 ene 2024 | 95.00 | 96.50 | 94.80 | 96.40 | 94.40 | 19,062 |
| 09 ene 2024 | 95.40 | 95.80 | 93.90 | 95.30 | 93.33 | 4,100 |
| 08 ene 2024 | 95.40 | 95.70 | 94.40 | 95.10 | 93.13 | 6,032 |
| 05 ene 2024 | 96.70 | 96.80 | 95.40 | 96.00 | 94.01 | 2,918 |
| 04 ene 2024 | 95.10 | 96.90 | 94.90 | 96.70 | 94.70 | 4,001 |
| 03 ene 2024 | 98.00 | 98.20 | 94.50 | 95.70 | 93.72 | 6,137 |
| 29 dic 2023 | 98.80 | 98.80 | 97.40 | 98.20 | 96.17 | 4,258 |
| 28 dic 2023 | 98.00 | 98.60 | 97.00 | 98.40 | 96.36 | 6,034 |
| 27 dic 2023 | 97.70 | 98.00 | 97.10 | 98.00 | 95.97 | 5,824 |
| 22 dic 2023 | 98.00 | 98.00 | 97.00 | 97.70 | 95.68 | 3,165 |
| 21 dic 2023 | 96.90 | 97.90 | 96.50 | 97.40 | 95.38 | 3,181 |
| 20 dic 2023 | 96.30 | 97.50 | 96.00 | 97.50 | 95.48 | 6,344 |
| 19 dic 2023 | 94.20 | 96.60 | 94.20 | 96.50 | 94.50 | 41,137 |
| 18 dic 2023 | 94.70 | 95.20 | 93.80 | 95.00 | 93.03 | 3,914 |
| 15 dic 2023 | 95.40 | 95.40 | 94.10 | 94.70 | 92.74 | 7,366 |
| 14 dic 2023 | 94.00 | 95.90 | 93.60 | 95.90 | 93.91 | 23,123 |
| 13 dic 2023 | 92.60 | 93.60 | 92.00 | 93.50 | 91.56 | 15,998 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.