Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 40.06 | -0.19 | -0.47% | 40.39 | 40.41 | 39.83 | 14,686,361 |
| 16 May 2024 | 40.25 | -0.24 | -0.59% | 40.35 | 40.435 | 40.14 | 12,936,293 |
| 15 May 2024 | 40.49 | 0.00 | 0.00% | 40.74 | 40.9101 | 40.44 | 14,922,874 |
| 14 May 2024 | 40.49 | -0.05 | -0.12% | 40.59 | 40.69 | 40.42 | 17,663,007 |
| 13 May 2024 | 40.54 | 0.14 | 0.35% | 40.34 | 40.65 | 40.0903 | 21,362,239 |
| 10 May 2024 | 40.40 | 0.61 | 1.53% | 39.85 | 40.425 | 39.71 | 17,076,505 |
| 09 May 2024 | 39.79 | 0.31 | 0.79% | 39.51 | 39.83 | 39.3801 | 12,878,448 |
| 08 May 2024 | 39.48 | 0.17 | 0.43% | 39.24 | 39.57 | 39.10 | 10,435,183 |
| 07 May 2024 | 39.31 | -0.02 | -0.05% | 39.53 | 39.58 | 39.09 | 11,932,856 |
| 06 May 2024 | 39.33 | 0.44 | 1.13% | 39.08 | 39.35 | 39.06 | 13,346,812 |
| 03 May 2024 | 38.89 | -0.04 | -0.10% | 39.02 | 39.195 | 38.75 | 13,193,413 |
| 02 May 2024 | 38.93 | -0.27 | -0.69% | 39.32 | 39.48 | 38.75 | 17,501,951 |
| 01 May 2024 | 39.20 | -0.29 | -0.73% | 39.33 | 39.655 | 39.13 | 17,784,363 |
| 30 Abr 2024 | 39.49 | -0.60 | -1.50% | 39.91 | 39.96 | 39.44 | 20,218,049 |
| 29 Abr 2024 | 40.09 | 0.41 | 1.03% | 39.89 | 40.82 | 39.87 | 19,838,953 |
| 26 Abr 2024 | 39.68 | 0.46 | 1.17% | 39.09 | 39.955 | 38.895 | 18,345,837 |
| 25 Abr 2024 | 39.22 | -0.27 | -0.68% | 39.66 | 39.82 | 38.96 | 16,373,084 |
| 24 Abr 2024 | 39.49 | -0.21 | -0.53% | 39.50 | 39.66 | 38.935 | 15,940,856 |
| 23 Abr 2024 | 39.70 | 1.10 | 2.85% | 38.91 | 39.995 | 38.68 | 25,971,549 |
| 22 Abr 2024 | 38.60 | -1.89 | -4.67% | 41.37 | 41.64 | 38.56 | 51,219,554 |
| 19 Abr 2024 | 40.49 | 0.36 | 0.90% | 40.00 | 40.675 | 39.98 | 24,696,964 |
| 18 Abr 2024 | 40.13 | 0.35 | 0.88% | 39.88 | 40.17 | 39.71 | 20,170,769 |
| 17 Abr 2024 | 39.78 | 0.01 | 0.03% | 39.85 | 39.975 | 39.4615 | 21,006,447 |
| 16 Abr 2024 | 39.77 | -0.34 | -0.85% | 39.9501 | 40.13 | 39.57 | 13,097,006 |
| 15 Abr 2024 | 40.11 | 0.39 | 0.98% | 40.11 | 40.35 | 39.85 | 16,460,392 |
| 12 Abr 2024 | 39.72 | -0.44 | -1.10% | 40.18 | 40.26 | 39.68 | 21,546,563 |
| 11 Abr 2024 | 40.16 | -0.36 | -0.89% | 40.47 | 40.48 | 40.09 | 14,777,220 |
| 10 Abr 2024 | 40.52 | -0.32 | -0.78% | 40.60 | 40.66 | 39.96 | 17,320,933 |
| 09 Abr 2024 | 40.84 | -0.89 | -2.13% | 41.06 | 41.18 | 40.54 | 17,225,146 |
| 08 Abr 2024 | 41.73 | -0.39 | -0.93% | 42.14 | 42.15 | 41.71 | 14,451,315 |
| 05 Abr 2024 | 42.12 | -0.33 | -0.78% | 42.42 | 42.435 | 41.61 | 13,803,524 |
| 04 Abr 2024 | 42.45 | -0.39 | -0.91% | 42.99 | 43.42 | 42.44 | 16,459,752 |
| 03 Abr 2024 | 42.84 | 0.30 | 0.71% | 42.58 | 42.90 | 42.53 | 18,195,598 |
| 02 Abr 2024 | 42.54 | 0.26 | 0.61% | 42.29 | 42.65 | 42.26 | 16,210,101 |
| 01 Abr 2024 | 42.28 | 0.32 | 0.76% | 41.98 | 42.34 | 41.525 | 15,029,806 |
| 28 Mar 2024 | 41.96 | 0.42 | 1.01% | 41.64 | 42.15 | 41.63 | 20,118,598 |
| 27 Mar 2024 | 41.54 | 0.69 | 1.69% | 41.07 | 41.78 | 41.07 | 19,259,728 |
| 26 Mar 2024 | 40.85 | -0.02 | -0.05% | 40.84 | 40.9975 | 40.71 | 17,847,763 |
| 25 Mar 2024 | 40.87 | 0.50 | 1.24% | 40.53 | 40.88 | 40.48 | 14,583,712 |
| 22 Mar 2024 | 40.37 | -0.17 | -0.42% | 40.73 | 40.81 | 40.01 | 17,815,765 |
| 21 Mar 2024 | 40.54 | 0.42 | 1.05% | 40.15 | 40.59 | 39.98 | 21,932,007 |
| 20 Mar 2024 | 40.12 | 0.15 | 0.38% | 39.97 | 40.27 | 39.80 | 15,197,516 |
| 19 Mar 2024 | 39.97 | 0.04 | 0.10% | 39.88 | 40.045 | 39.805 | 15,226,125 |
| 18 Mar 2024 | 39.93 | 0.44 | 1.11% | 39.48 | 39.96 | 39.26 | 16,199,029 |
| 15 Mar 2024 | 39.49 | -0.28 | -0.70% | 39.60 | 39.93 | 39.14 | 51,748,988 |
| 14 Mar 2024 | 39.77 | -0.49 | -1.22% | 40.00 | 40.06 | 39.44 | 17,457,507 |
| 13 Mar 2024 | 40.26 | 0.13 | 0.32% | 40.27 | 40.50 | 40.06 | 13,749,420 |
| 12 Mar 2024 | 40.13 | 0.00 | 0.00% | 40.11 | 40.26 | 39.90 | 12,437,174 |
| 11 Mar 2024 | 40.13 | 0.62 | 1.57% | 39.57 | 40.23 | 39.56 | 12,343,598 |
| 08 Mar 2024 | 39.51 | -0.02 | -0.05% | 39.61 | 39.88 | 39.39 | 17,805,461 |
| 07 Mar 2024 | 39.53 | -0.40 | -1.00% | 40.06 | 40.285 | 39.38 | 17,098,837 |
| 06 Mar 2024 | 39.93 | -0.42 | -1.04% | 40.35 | 40.365 | 39.77 | 16,328,652 |
| 05 Mar 2024 | 40.35 | 0.04 | 0.10% | 40.28 | 40.96 | 39.92 | 20,634,773 |
| 04 Mar 2024 | 40.31 | 0.11 | 0.27% | 39.91 | 40.33 | 39.51 | 18,749,647 |
| 01 Mar 2024 | 40.20 | 0.18 | 0.45% | 40.00 | 40.29 | 39.77 | 12,127,782 |
| 29 Feb 2024 | 40.02 | -0.08 | -0.20% | 40.10 | 40.225 | 39.85 | 20,485,604 |
| 28 Feb 2024 | 40.10 | 0.17 | 0.43% | 39.96 | 40.21 | 39.86 | 12,435,215 |
| 27 Feb 2024 | 39.93 | 0.24 | 0.60% | 39.68 | 39.98 | 39.43 | 17,078,571 |
| 26 Feb 2024 | 39.69 | -0.97 | -2.39% | 40.61 | 40.63 | 39.43 | 25,094,576 |
| 23 Feb 2024 | 40.66 | -0.07 | -0.17% | 40.62 | 41.145 | 40.455 | 15,227,441 |
| 22 Feb 2024 | 40.73 | -0.37 | -0.90% | 40.75 | 40.93 | 40.11 | 22,065,125 |
| 21 Feb 2024 | 41.10 | 0.60 | 1.48% | 40.49 | 41.12 | 40.37 | 16,269,258 |
| 20 Feb 2024 | 40.50 | 0.01 | 0.02% | 40.39 | 40.91 | 40.27 | 12,067,949 |
