Cotización de los valores en bolsa

VERIZON COMM

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 52,220
- Var. (%)
- -0,476%
14/08/2018
- Cierre
- 52,870
- Var. (%)
- 1,245%
15/08/2018
- Cierre
- 53,240
- Var. (%)
- 0,700%
16/08/2018
- Cierre
- 54,270
- Var. (%)
- 1,935%
17/08/2018
- Cierre
- 54,790
- Var. (%)
- 0,958%
20/08/2018
- Cierre
- 54,650
- Var. (%)
- -0,256%
21/08/2018
- Cierre
- 54,910
- Var. (%)
- 0,476%
22/08/2018
- Cierre
- 54,140
- Var. (%)
- -1,402%
23/08/2018
- Cierre
- 54,280
- Var. (%)
- 0,259%
24/08/2018
- Cierre
- 54,780
- Var. (%)
- 0,921%
27/08/2018
- Cierre
- 54,850
- Var. (%)
- 0,128%
28/08/2018
- Cierre
- 54,650
- Var. (%)
- -0,365%
29/08/2018
- Cierre
- 54,570
- Var. (%)
- -0,146%
30/08/2018
- Cierre
- 54,750
- Var. (%)
- 0,330%
31/08/2018
- Cierre
- 54,370
- Var. (%)
- -0,694%

0.24%

Precio

54,370 €

MAXIMO

54,660 €

MÍNIMO

54,040 €

VOL. DIARIO (TIT.)

3.613

VAR. 2018(%)

2,72 %

VARIACIÓN

-0,69 % -0,380 €

APERTURA

54,510 €

ÚLT. SESIÓN

54,750 €

EFECTIVO

196.263 €

VAR. 12 MESES(%)

13,46 %

Rentabilidad(%)
Máximo
55,21

Mínimo
46,09

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	55,21
Mínimo 2018	46,09
Máximo 12 meses	55,21
Míximo 12 meses	43,97
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	13.853.161
Media títulos 12m	15.570.298
Efectivo 3m	705.668.937
Efectivo 12m	773.163.250

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	54,370	-0,380	-0,694%	54,510	54,660	54,040	14.161.678
30/08/2018	54,750	0,180	0,330%	54,400	54,800	54,240	9.349.774
29/08/2018	54,570	-0,080	-0,146%	54,780	54,960	54,500	9.751.483
28/08/2018	54,650	-0,200	-0,365%	54,820	54,900	54,460	11.850.300
27/08/2018	54,850	0,070	0,128%	54,980	55,060	54,651	9.422.096
24/08/2018	54,780	0,500	0,921%	54,260	54,830	54,220	8.357.907
23/08/2018	54,280	0,140	0,259%	54,160	54,550	54,050	8.165.389
22/08/2018	54,140	-0,770	-1,402%	54,840	55,010	53,940	13.910.188
21/08/2018	54,910	0,260	0,476%	54,900	55,070	54,470	11.513.947
20/08/2018	54,650	-0,140	-0,256%	54,930	55,080	54,200	10.680.595
17/08/2018	54,790	0,520	0,958%	54,260	55,210	54,100	19.091.681
16/08/2018	54,270	1,030	1,935%	53,250	54,415	53,203	16.202.083
15/08/2018	53,240	0,370	0,700%	52,730	53,370	52,460	16.365.277
14/08/2018	52,870	0,650	1,245%	52,310	52,940	52,310	11.395.011
13/08/2018	52,220	-0,250	-0,476%	52,740	52,780	52,200	9.814.625
10/08/2018	52,470	-0,540	-1,019%	52,930	52,930	52,270	7.959.279
09/08/2018	53,010	0,310	0,588%	52,660	53,270	52,660	10.405.794
08/08/2018	52,700	0,240	0,457%	52,550	52,880	52,410	9.455.846
07/08/2018	52,460	-0,020	-0,038%	52,480	52,725	52,220	6.947.098
06/08/2018	52,480	0,210	0,402%	52,130	52,715	51,760	10.768.085
03/08/2018	52,270	0,290	0,558%	52,000	52,450	51,870	7.763.910
02/08/2018	51,980	0,250	0,483%	51,740	52,010	51,430	12.282.667
01/08/2018	51,730	0,090	0,174%	52,020	52,110	51,450	12.760.894
31/07/2018	51,640	-0,850	-1,619%	52,600	52,670	51,490	16.761.057
30/07/2018	52,490	0,480	0,923%	52,270	53,000	52,080	16.521.682
27/07/2018	52,010	0,830	1,622%	51,480	52,380	51,480	14.073.301
26/07/2018	51,180	0,270	0,530%	51,130	51,610	51,110	10.675.108
25/07/2018	50,910	-0,600	-1,165%	51,690	52,050	50,810	15.696.443
24/07/2018	51,510	0,760	1,498%	51,250	51,870	50,050	23.077.368
23/07/2018	50,750	0,130	0,257%	50,690	50,980	50,270	11.590.840
20/07/2018	50,620	-0,130	-0,256%	50,530	50,990	50,350	11.498.509
19/07/2018	50,750	-0,390	-0,763%	51,100	51,100	50,600	9.387.723
18/07/2018	51,140	-0,290	-0,564%	51,410	51,490	50,883	11.725.276
17/07/2018	51,430	-0,160	-0,310%	51,540	51,940	51,420	10.628.258
16/07/2018	51,590	0,180	0,350%	51,360	51,715	51,130	9.632.710
13/07/2018	51,410	0,170	0,332%	51,100	51,450	50,925	11.106.511
12/07/2018	51,240	-0,100	-0,195%	51,500	51,580	50,960	10.471.072
11/07/2018	51,340	0,000	0,000%	51,220	51,750	51,150	14.007.871
10/07/2018	51,340	0,600	1,182%	50,800	51,420	50,740	9.465.837
09/07/2018	50,740	-0,740	-1,437%	51,030	51,110	50,680	10.477.923
06/07/2018	51,480	0,200	0,390%	51,420	51,660	51,230	10.190.501
05/07/2018	51,280	0,580	1,144%	50,990	51,300	50,520	11.209.626
03/07/2018	50,700	0,280	0,555%	50,460	51,090	50,296	8.441.133
02/07/2018	50,420	0,110	0,219%	50,250	50,440	49,700	13.139.379
29/06/2018	50,310	-0,550	-1,081%	50,730	50,850	50,080	17.665.994
28/06/2018	50,860	1,550	3,143%	49,430	51,050	49,410	21.592.826
27/06/2018	49,310	0,010	0,020%	49,180	49,730	49,010	14.078.539
26/06/2018	49,300	-0,300	-0,605%	49,620	49,750	49,075	13.589.940
25/06/2018	49,600	-0,160	-0,322%	49,840	50,040	49,290	19.298.493
22/06/2018	49,760	1,130	2,324%	48,960	49,930	48,840	40.936.268
21/06/2018	48,630	0,540	1,123%	48,870	49,000	48,376	14.815.245
20/06/2018	48,090	-0,410	-0,845%	48,640	48,660	47,810	11.995.401
19/06/2018	48,500	1,040	2,191%	47,670	48,780	47,520	24.435.263
18/06/2018	47,460	-0,600	-1,248%	47,900	48,000	47,130	15.321.595
15/06/2018	48,060	0,240	0,502%	47,770	48,060	47,620	31.394.029
14/06/2018	47,820	0,420	0,886%	47,760	47,890	47,300	16.543.801
13/06/2018	47,400	-1,410	-2,889%	48,450	48,550	47,380	30.768.725
12/06/2018	48,810	-0,490	-0,994%	49,580	49,640	48,660	14.561.005
11/06/2018	49,300	0,120	0,244%	49,490	49,800	49,260	14.132.776
08/06/2018	49,180	0,170	0,347%	48,450	49,200	48,430	15.339.740
07/06/2018	49,010	0,600	1,239%	47,960	49,260	47,850	19.669.764
06/06/2018	48,410	0,440	0,917%	48,160	48,440	47,790	12.920.186
05/06/2018	47,970	0,150	0,314%	47,780	48,190	47,770	10.376.693
04/06/2018	47,820	0,010	0,021%	48,050	48,160	47,730	9.012.299
01/06/2018	47,810	0,140	0,294%	47,890	48,000	47,610	9.931.644
31/05/2018	47,670	-0,930	-1,914%	48,520	48,530	47,515	27.241.734
30/05/2018	48,600	0,400	0,830%	48,490	48,720	48,240	10.403.787
29/05/2018	48,200	-0,320	-0,660%	48,300	48,455	47,860	12.964.273
25/05/2018	48,520	-0,120	-0,247%	48,590	48,650	48,240	7.981.615
24/05/2018	48,640	0,050	0,103%	48,890	49,000	48,470	13.542.674
23/05/2018	48,590	-0,220	-0,451%	48,740	48,975	48,330	13.660.609
22/05/2018	48,810	0,380	0,785%	48,330	49,305	48,260	18.521.405
21/05/2018	48,430	0,690	1,445%	47,790	48,500	47,740	8.553.675
18/05/2018	47,740	-0,110	-0,230%	47,840	47,890	47,320	11.370.580
17/05/2018	47,850	-0,010	-0,021%	47,860	48,040	47,660	8.892.139
16/05/2018	47,860	0,070	0,146%	47,790	48,090	47,660	9.770.432
15/05/2018	47,790	-0,700	-1,444%	48,150	48,285	47,620	12.650.640
14/05/2018	48,490	-0,130	-0,267%	48,670	48,900	48,280	10.332.889
11/05/2018	48,620	1,420	3,008%	48,070	49,070	47,920	22.859.888
10/05/2018	47,200	0,820	1,768%	46,680	47,290	46,520	15.715.133
09/05/2018	46,380	-0,640	-1,361%	47,000	47,180	46,085	23.050.991
08/05/2018	47,020	-0,710	-1,488%	47,540	47,600	46,730	16.714.537
07/05/2018	47,730	-0,460	-0,955%	48,180	48,320	47,565	12.881.742
04/05/2018	48,190	0,350	0,732%	47,500	48,320	47,490	10.666.644
03/05/2018	47,840	0,090	0,188%	47,720	47,855	47,360	16.091.812
02/05/2018	47,750	-1,070	-2,192%	48,790	48,860	47,485	17.494.343
01/05/2018	48,820	-0,530	-1,074%	49,490	49,650	48,240	15.912.063
30/04/2018	49,350	-2,220	-4,305%	51,400	51,650	49,340	28.719.184
27/04/2018	51,570	1,810	3,637%	50,250	51,690	50,160	25.938.813
26/04/2018	49,760	-0,340	-0,679%	49,600	50,040	49,440	13.845.244
25/04/2018	50,100	0,430	0,866%	50,060	50,160	49,240	18.267.832
24/04/2018	49,670	1,010	2,076%	49,920	50,390	49,140	20.918.161
23/04/2018	48,660	0,760	1,587%	48,200	48,720	47,970	13.809.813
20/04/2018	47,900	-0,530	-1,094%	48,310	48,620	47,210	18.112.178
19/04/2018	48,430	-0,190	-0,391%	48,600	48,960	48,380	11.082.719
18/04/2018	48,620	-0,230	-0,471%	49,000	49,060	48,570	8.346.180
17/04/2018	48,850	0,460	0,951%	48,590	49,035	48,310	11.575.391
16/04/2018	48,390	0,730	1,532%	47,950	48,460	47,860	8.885.114
13/04/2018	47,660	-0,080	-0,168%	47,910	47,980	47,510	7.283.462
12/04/2018	47,740	0,160	0,336%	47,870	48,140	47,440	8.813.791

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	10.189	485.378	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	211	42.294	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	555	63.456	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	6.788	556.676	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
DT.TELEKOM	13,735	-1,72	14,025	13,735	4.349.242	60.140.008	61.137
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-