Datos Histórico Verizon Communications Inc - 1VZ

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.465	1.22448979592	37.975	39.465	37.975	165	39.34724924	DE
4	-1.595	-3.98401398776	40.035	42.33	37.975	462	41.52329465	DE
12	1.22	3.27780763031	37.22	43.47	37.22	325	40.42597775	DE
26	-0.92	-2.33739837398	39.36	43.47	36.82	243	40.19257388	DE
52	0.84	2.23404255319	37.6	43.47	35.8	210	39.41835199	DE
156	3.09	8.74115983027	35.35	43.47	33.9	216	38.94852501	DE
260	3.09	8.74115983027	35.35	43.47	33.9	216	38.94852501	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1744386900	39.465	0	0.00	39.465	39.465	39.465	0
1744300500	39.465	0	0.00	39.465	39.465	39.465	0
1744214100	39.465	0	0.00	39.465	39.465	39.465	0
1744127700	39.465	1.49	3.92	39.435	39.465	39.435	303
1744041300	37.975	-3.96	-9.43	37.975	37.975	37.975	26
1743782100	41.93	0	0.00	41.93	41.93	41.93	0
1743695700	41.93	0	0.00	41.93	41.93	41.93	0
1743609300	41.93	0	0.00	41.93	41.93	41.93	0
1743522900	41.93	-0.4	-0.94	41.93	41.93	41.93	9
1743436500	42.33	1.21	2.94	41.895	42.33	41.895	3130
1743180900	41.12	0	0.00	41.12	41.12	41.12	0
1743094500	41.12	0.72	1.79	41.12	41.12	41.12	13
1743008100	40.395	0	0.00	40.395	40.395	40.395	0
1742921700	40.395	0.13	0.32	40.38	40.395	40.38	1000
1742835300	40.265	0	0.00	40.265	40.265	40.265	0
1742576100	40.265	0	0.00	40.265	40.265	40.265	0
1742489700	40.265	-0.42	-1.02	40.265	40.265	40.265	1
1742403300	40.68	0.2	0.51	40.68	40.68	40.68	1
1742316900	40.475	0.48	1.19	40.47	40.475	40.47	500
1742230500	40	-0.04	-0.09	40	40	40	75
1741971300	40.035	0.19	0.48	40.035	40.035	40.035	26
1741884900	39.845	0.38	0.96	39.845	39.845	39.845	100
1741798500	39.465	-2.91	-6.86	39.66	39.66	39.465	173
1741712100	42.37	-1.1	-2.53	42.625	42.625	42.37	162
1741625700	43.47	1.97	4.75	42.155	43.47	42.155	611
1741366500	41.5	1.8	4.52	41.5	41.5	41.5	5
1741280100	39.705	0.24	0.62	39.36	39.705	39.36	178
1741193700	39.46	-2.39	-5.71	40.04	40.3	39.195	1128
1741107300	41.85	0.52	1.25	41.635	41.85	41.635	590
1741020900	41.335	0.13	0.33	41.265	41.77	41.265	872
1740761700	41.2	0	0.00	41.2	41.2	41.2	0
1740675300	41.2	-0.27	-0.64	41.2	41.2	41.2	27
1740588900	41.465	-0.25	-0.60	41.475	41.475	41.35	520
1740502500	41.715	0.66	1.60	41.715	41.715	41.715	40
1740416100	41.06	0.46	1.13	41.2	41.2	41.06	660
1740156900	40.6	0.35	0.87	40.375	40.715	40.37	270
1740070500	40.25	0.52	1.31	40.25	40.25	40.25	100
1739984100	39.73	0.43	1.11	39.73	39.73	39.73	200
1739897700	39.295	-0.16	-0.39	39.575	39.575	39.095	359
1739811300	39.45	0.38	0.96	40.635	40.635	39.45	59
1739552100	39.075	-0.07	-0.18	39.075	39.075	39.075	70
1739465700	39.145	0.32	0.81	38.9	39.145	38.9	784
1739379300	38.83	0.13	0.35	38.83	38.83	38.83	258
1739292900	38.695	0.04	0.09	38.91	38.91	38.695	194
1739206500	38.66	0.16	0.42	38.665	38.665	38.66	445
1738947300	38.5	0	0.00	38.5	38.5	38.5	0
1738860900	38.5	0	0.00	38.5	38.5	38.5	0
1738774500	38.5	-0.25	-0.65	38.5	38.5	38.5	26
1738688100	38.75	0.56	1.48	38.815	38.815	38.75	150
1738601700	38.185	0.08	0.20	38.185	38.185	38.185	17
1738342500	38.11	0.31	0.82	38.065	38.11	38.065	120
1738256100	37.8	-1.35	-3.44	38.885	38.965	37.8	404
1738169700	39.145	0.32	0.81	38.84	39.145	38.83	193
1738083300	38.83	0.6	1.58	38.83	38.83	38.83	4
1737996900	38.225	0.5	1.33	38.085	38.385	38.085	320
1737737700	37.725	0.08	0.20	37.61	37.725	37.605	781
1737651300	37.65	0.19	0.51	37.65	37.65	37.65	100
1737564900	37.46	-0.26	-0.69	37.67	37.67	37.46	486
1737478500	37.72	-0.14	-0.36	37.52	37.72	37.52	50
1737392100	37.855	0.2	0.52	37.865	37.865	37.855	45
1737132900	37.66	0.65	1.77	37.22	37.825	37.22	181
1737046500	37.005	0	0.00	37.005	37.005	37.005	0
1736960100	37.005	0	0.00	37.005	37.005	37.005	0
1736873700	37.005	-0.32	-0.86	37.1	37.1	37.005	113
1736787300	37.325	0.51	1.37	37.335	37.395	37.325	228

Rendering Error

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Verizon Communications Inc (1VZ)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

1VZ Finanzas

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Verizon Communications Inc (1VZ) Histórico

Verizon Communications Inc (1VZ)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

1VZ Finanzas

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios