XNYS
Datos históricos de Verizon Communications Inc.
Verizon Communications Inc. · VZ
$41.83
▲ +0.18 (+0.43%)
Última operación · 10/10/2026, 18:34:10 UTC
- Variación en el periodo
- +4.52%
- Máximo
- US$51.68
- 24 de marzo de 2026
- Mínimo
- US$10.60
- 8 de enero de 2026
- Volumen medio diario
- 27.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.83 | 43.40 | 40.81 | 41.65 | −10.14% | 95.17 M |
| 8 oct 2026 | 46.06 | 46.55 | 45.72 | 46.35 | +1.27% | 22.78 M |
| 7 oct 2026 | 46.27 | 46.58 | 45.75 | 45.77 | −0.46% | 15.89 M |
| 6 oct 2026 | 45.97 | 45.98 | 45.29 | 45.98 | +0.28% | 21.49 M |
| 5 oct 2026 | 45.94 | 46.02 | 45.46 | 45.85 | −0.15% | 22.52 M |
| 2 oct 2026 | 46.05 | 46.39 | 45.79 | 45.92 | −0.13% | 19.77 M |
| 1 oct 2026 | 45.86 | 46.20 | 45.79 | 45.98 | +0.24% | 22.39 M |
| 30 sep 2026 | 46.09 | 46.34 | 45.73 | 45.87 | −0.24% | 19.96 M |
| 29 sep 2026 | 46.56 | 46.91 | 45.98 | 45.98 | −1.50% | 19.11 M |
| 28 sep 2026 | 47.04 | 47.10 | 46.43 | 46.68 | −0.85% | 16.94 M |
| 25 sep 2026 | 47.23 | 47.31 | 46.90 | 47.08 | −0.51% | 13.42 M |
| 24 sep 2026 | 46.92 | 47.77 | 46.92 | 47.32 | +1.72% | 21.04 M |
| 23 sep 2026 | 46.60 | 47.11 | 46.16 | 46.52 | +0.15% | 20.94 M |
| 22 sep 2026 | 47.78 | 47.79 | 46.17 | 46.45 | −2.58% | 32.68 M |
| 21 sep 2026 | 48.18 | 48.35 | 47.56 | 47.68 | −0.85% | 19.99 M |
| 18 sep 2026 | 47.50 | 48.19 | 47.20 | 48.09 | −0.50% | 45.53 M |
| 17 sep 2026 | 49.90 | 49.99 | 48.32 | 48.33 | −2.87% | 28.69 M |
| 16 sep 2026 | 51.25 | 51.56 | 49.33 | 49.76 | −3.28% | 24.33 M |
| 15 sep 2026 | 51.11 | 51.67 | 51.11 | 51.45 | +0.31% | 18.72 M |
| 14 sep 2026 | 50.94 | 51.49 | 50.92 | 51.29 | +1.34% | 18.12 M |
| 11 sep 2026 | 50.30 | 50.82 | 50.22 | 50.61 | +1.28% | 16.46 M |
| 10 sep 2026 | 50.01 | 50.61 | 49.78 | 49.97 | +0.46% | 18.48 M |
| 9 sep 2026 | 50.19 | 50.29 | 48.82 | 49.74 | −1.33% | 22.58 M |
| 8 sep 2026 | 49.98 | 50.65 | 49.77 | 50.41 | +0.54% | 16.04 M |
| 4 sep 2026 | 50.55 | 50.71 | 50.08 | 50.14 | −0.89% | 13.42 M |
| 3 sep 2026 | 50.61 | 50.82 | 50.15 | 50.59 | +0.74% | 18 M |
| 2 sep 2026 | 50.50 | 50.84 | 50.15 | 50.22 | −0.16% | 18.68 M |
| 1 sep 2026 | 50.50 | 50.93 | 50.24 | 50.30 | +0.56% | 20.19 M |
| 31 ago 2026 | 50.06 | 50.54 | 49.91 | 50.02 | −0.16% | 21.41 M |
| 28 ago 2026 | 49.55 | 50.33 | 49.54 | 50.10 | +1.36% | 15.79 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.