Cotización de los valores en bolsa

Verizon Comm

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

50,500 $

MÁXIMO

51,270 $

MÁXIMO (52 SEMANAS)

57,61 $

VAR. 2022(%)

-1,39 %

VOL. DIARIO (TIT.)

19.768.816

ÚLT. SESIÓN

50,680 $

MÍNIMO

50,390 $

MÍNIMO (52 SEMANAS)

45,55 $

VAR. 12 MESES(%)

-9,28 %

EFECTIVO

1.007.233.911$

15 últimas sesiones

04/05/2022
- Cierre
- 48,370
- Var. (%)
- 2,544%
05/05/2022
- Cierre
- 47,840
- Var. (%)
- -1,096%
06/05/2022
- Cierre
- 48,270
- Var. (%)
- 0,899%
09/05/2022
- Cierre
- 48,620
- Var. (%)
- 0,725%
10/05/2022
- Cierre
- 48,130
- Var. (%)
- -1,008%
11/05/2022
- Cierre
- 47,880
- Var. (%)
- -0,519%
12/05/2022
- Cierre
- 48,060
- Var. (%)
- 0,376%
13/05/2022
- Cierre
- 48,180
- Var. (%)
- 0,250%
16/05/2022
- Cierre
- 49,040
- Var. (%)
- 1,785%
17/05/2022
- Cierre
- 48,940
- Var. (%)
- -0,204%
18/05/2022
- Cierre
- 48,890
- Var. (%)
- -0,102%
19/05/2022
- Cierre
- 49,100
- Var. (%)
- 0,430%
20/05/2022
- Cierre
- 49,530
- Var. (%)
- 0,876%
23/05/2022
- Cierre
- 49,670
- Var. (%)
- 0,283%
24/05/2022
- Cierre
- 50,680
- Var. (%)
- 2,033%

0.48%

Rango de precios (12 M.)
Máximo
55,51

Mínimo
45,55

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	55,51
Mínimo 2022	45,55
Máximo 12 meses	57,61
Míximo 12 meses	45,55
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	26.308.946
Media títulos 12m	20.531.391
Efectivo 3m	1.346.066.527
Efectivo 12m	1.085.738.731

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
24/05/2022	50,680	1,010	2,033%	49,690	50,820	48,860	25.363.657
23/05/2022	49,670	0,140	0,283%	49,790	50,270	49,495	16.758.491
20/05/2022	49,530	0,430	0,876%	49,040	49,600	48,920	24.147.042
19/05/2022	49,100	0,210	0,430%	48,460	49,180	48,130	23.155.895
18/05/2022	48,890	-0,050	-0,102%	48,950	49,460	48,630	22.316.994
17/05/2022	48,940	-0,100	-0,204%	48,950	49,205	48,530	21.948.942
16/05/2022	49,040	0,860	1,785%	47,980	49,200	47,760	22.738.821
13/05/2022	48,180	0,120	0,250%	48,250	48,450	47,610	21.035.504
12/05/2022	48,060	0,180	0,376%	47,810	48,180	47,410	21.524.383
11/05/2022	47,880	-0,250	-0,519%	48,180	48,520	47,621	20.079.272
10/05/2022	48,130	-0,490	-1,008%	48,900	49,440	47,770	23.004.741
09/05/2022	48,620	0,350	0,725%	48,130	48,860	47,750	24.288.079
06/05/2022	48,270	0,430	0,899%	47,600	48,440	47,521	19.261.602
05/05/2022	47,840	-0,530	-1,096%	48,030	48,330	47,410	20.568.073
04/05/2022	48,370	1,200	2,544%	47,240	48,415	47,000	29.256.283
03/05/2022	47,170	0,940	2,033%	46,390	47,410	46,060	33.253.192
02/05/2022	46,230	-0,070	-0,151%	46,510	47,055	45,549	33.289.106
29/04/2022	46,300	-2,100	-4,339%	48,160	48,200	46,170	41.014.153
28/04/2022	48,400	-0,060	-0,124%	48,690	49,170	48,300	33.007.330
27/04/2022	48,460	-0,950	-1,923%	49,510	49,510	48,420	30.490.519
26/04/2022	49,410	-0,870	-1,730%	50,260	50,650	49,370	29.457.900
25/04/2022	50,280	-1,630	-3,140%	51,340	51,440	49,540	46.012.763
22/04/2022	51,910	-3,100	-5,635%	53,440	53,540	51,460	45.189.727
21/04/2022	55,010	0,600	1,103%	54,610	55,510	54,470	32.810.280
20/04/2022	54,410	0,660	1,228%	53,760	54,490	53,700	19.563.375
19/04/2022	53,750	0,360	0,674%	53,580	53,905	53,460	12.878.346
18/04/2022	53,390	-0,440	-0,817%	53,760	54,280	53,220	14.394.424
14/04/2022	53,830	-0,310	-0,573%	54,000	54,190	53,780	16.915.052
13/04/2022	54,140	0,470	0,876%	53,590	54,370	53,590	19.796.203
12/04/2022	53,670	-0,230	-0,427%	53,870	54,050	53,422	21.136.801
11/04/2022	53,900	0,370	0,691%	53,870	54,700	53,710	33.606.075
08/04/2022	53,530	0,860	1,633%	52,730	53,680	52,500	24.841.959
07/04/2022	52,670	-0,530	-0,996%	52,450	52,980	52,040	22.790.553
06/04/2022	53,200	0,420	0,796%	52,810	53,430	52,565	28.661.721
05/04/2022	52,780	0,320	0,610%	52,200	52,900	52,130	23.159.492
04/04/2022	52,460	0,340	0,652%	52,020	52,500	51,635	25.801.038
01/04/2022	52,120	1,180	2,316%	51,020	52,185	50,815	30.516.299
31/03/2022	50,940	-0,670	-1,298%	51,660	51,749	50,930	30.692.699
30/03/2022	51,610	0,360	0,702%	51,220	51,630	51,080	23.805.592
29/03/2022	51,250	0,080	0,156%	51,320	51,340	50,960	28.193.780
28/03/2022	51,170	-0,110	-0,215%	51,360	51,390	50,950	21.683.887
25/03/2022	51,280	0,280	0,549%	51,060	51,458	50,970	18.771.989
24/03/2022	51,000	0,030	0,059%	51,040	51,190	50,925	21.069.362
23/03/2022	50,970	-0,030	-0,059%	51,050	51,456	50,960	25.859.386
22/03/2022	51,000	-0,100	-0,196%	51,190	51,460	50,950	28.720.817
21/03/2022	51,100	0,300	0,591%	51,370	51,810	50,970	39.837.245
18/03/2022	50,800	-1,560	-2,979%	52,120	52,290	50,800	70.390.620
17/03/2022	52,360	-0,130	-0,248%	52,480	52,540	51,995	22.928.443
16/03/2022	52,490	-0,270	-0,512%	52,870	53,000	51,950	28.488.184
15/03/2022	52,760	0,260	0,495%	52,690	53,000	52,210	20.475.667
14/03/2022	52,500	-0,540	-1,018%	53,430	53,670	52,440	23.085.511
11/03/2022	53,040	-0,190	-0,357%	53,360	53,580	53,010	20.838.503
10/03/2022	53,230	0,150	0,283%	53,000	53,340	52,780	17.501.823
09/03/2022	53,080	-0,170	-0,319%	53,720	53,810	53,010	23.049.826
08/03/2022	53,250	-1,430	-2,615%	54,960	55,340	53,190	36.500.347
07/03/2022	54,680	-0,430	-0,780%	54,750	55,240	54,500	24.962.848
04/03/2022	55,110	0,450	0,823%	54,430	55,390	54,255	26.917.793
03/03/2022	54,660	0,520	0,960%	54,380	55,145	54,175	27.577.668
02/03/2022	54,140	0,530	0,989%	53,670	54,410	53,530	20.712.857
01/03/2022	53,610	-0,060	-0,112%	53,500	54,190	53,260	24.693.080
28/02/2022	53,670	-0,450	-0,831%	53,800	54,100	53,400	30.593.850
25/02/2022	54,120	1,530	2,909%	53,080	54,540	53,080	31.444.247
24/02/2022	52,590	-0,820	-1,535%	52,970	53,160	51,710	30.079.681
23/02/2022	53,410	-0,490	-0,909%	53,900	53,930	53,240	17.807.520
22/02/2022	53,900	0,070	0,130%	54,000	54,030	53,590	19.859.315
18/02/2022	53,830	0,250	0,467%	53,560	53,960	53,280	20.298.509
17/02/2022	53,580	0,180	0,337%	53,100	53,590	52,780	17.462.469
16/02/2022	53,400	0,040	0,075%	53,190	53,798	53,090	17.277.878
15/02/2022	53,360	0,090	0,169%	53,300	53,590	53,150	12.827.961
14/02/2022	53,270	-0,050	-0,094%	53,250	53,450	52,500	16.081.702
11/02/2022	53,320	0,280	0,528%	52,950	53,460	52,700	18.833.145
10/02/2022	53,040	-0,460	-0,860%	53,340	53,540	52,900	18.617.300
09/02/2022	53,500	0,680	1,287%	53,150	53,660	52,880	16.449.312
08/02/2022	52,820	-0,180	-0,340%	53,010	53,170	52,575	13.911.675
07/02/2022	53,000	-0,310	-0,582%	53,230	53,360	52,510	15.438.918
04/02/2022	53,310	-0,480	-0,892%	53,520	53,830	53,225	16.199.779
03/02/2022	53,790	-0,010	-0,019%	54,000	54,570	53,700	21.219.829
02/02/2022	53,800	0,600	1,128%	53,560	54,280	53,300	24.160.192
01/02/2022	53,200	-0,030	-0,056%	53,400	53,600	52,210	33.045.579
31/01/2022	53,230	0,330	0,624%	52,520	53,320	52,210	25.182.366
28/01/2022	52,900	1,710	3,340%	51,440	52,930	51,185	29.490.769
27/01/2022	51,190	0,170	0,333%	50,910	52,070	50,810	35.326.209
26/01/2022	51,020	-1,880	-3,554%	52,620	52,860	50,810	41.504.688
25/01/2022	52,900	-0,060	-0,113%	53,130	53,850	52,262	32.075.943
24/01/2022	52,960	-0,200	-0,376%	53,110	53,710	52,200	32.535.047
21/01/2022	53,160	-0,240	-0,449%	53,730	53,900	53,070	25.283.558
20/01/2022	53,400	-0,100	-0,187%	53,490	53,940	53,080	24.297.090
19/01/2022	53,500	0,070	0,131%	53,470	53,680	52,870	18.374.190
18/01/2022	53,430	0,150	0,282%	53,100	53,570	52,580	21.572.442
14/01/2022	53,280	-0,240	-0,448%	53,590	53,700	53,075	18.679.889
13/01/2022	53,520	0,070	0,131%	53,515	54,030	53,175	18.178.779
12/01/2022	53,450	-0,140	-0,261%	53,390	53,660	53,090	12.818.199
11/01/2022	53,590	-0,280	-0,520%	53,920	54,080	53,160	18.662.563
10/01/2022	53,870	-0,370	-0,682%	54,490	54,830	53,810	24.929.413
07/01/2022	54,240	0,480	0,893%	53,260	54,360	53,260	26.512.543
06/01/2022	53,760	-0,260	-0,481%	54,480	54,550	53,660	21.563.764
05/01/2022	54,020	0,550	1,029%	53,840	54,640	53,510	28.697.551
04/01/2022	53,470	1,030	1,964%	52,640	53,710	52,550	26.374.929
03/01/2022	52,440	0,480	0,924%	52,070	52,560	51,980	18.247.155
31/12/2021	51,960	-0,290	-0,555%	52,200	52,310	51,880	15.911.532

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	145,790	0,03	146,155	143,550	1.872.512	271.866.684	-	22:03:54
American Exp	160,510	3,14	161,760	156,075	4.376.512	698.383.221	-	22:03:29
AMGEN INC	253,010	0,44	254,810	250,030	3.531.963	889.705.084	-	22:00:00
APPLE INC	140,520	0,11	141,785	138,340	92.482.696	1.294.172.593	-	22:00:01
Boeing Compa	122,060	2,23	122,595	118,760	7.689.332	931.182.964	-	01:00:00
Caterpillar,	209,310	1,78	210,090	204,820	3.066.869	638.735.309	-	01:00:00
Chevron Corp	175,410	1,60	175,990	172,970	10.160.212	1.777.334.505	-	22:03:45
CISCO SYSTEM	44,000	0,53	44,420	43,190	25.473.942	1.117.422.085	-	22:00:00
Coca-Cola Co	64,070	0,08	64,475	63,600	15.263.779	978.240.889	-	01:00:00
Dow Inc. Com	67,300	0,34	67,680	66,400	6.254.335	420.027.298	-	22:00:02
Goldman Sach	314,900	0,30	317,600	309,980	1.926.057	603.709.905	-	01:00:00
Home Depot,	293,570	1,96	295,490	285,660	4.608.412	1.343.748.275	-	01:00:00
Honeywell In	190,440	0,25	191,169	186,700	2.511.675	476.334.577	-	22:00:00
INTEL CORP	42,200	1,27	42,515	41,390	26.249.069	1.102.265.818	-	22:00:00
Internationa	134,390	0,44	134,820	132,860	3.292.981	440.983.111	-	22:00:02
Johnson & Jo	179,620	-0,98	181,550	179,060	6.547.185	1.178.385.792	-	22:00:01
JP Morgan Ch	127,240	0,70	127,860	125,170	12.751.506	1.614.434.515	-	01:00:00
McDonald's C	244,010	-0,21	245,700	241,590	2.638.553	643.198.690	-	22:00:01
Merck & Comp	93,750	-0,94	94,755	93,140	11.158.857	1.046.367.136	-	22:03:31
MICROSOFT	262,520	1,12	264,580	257,125	28.498.894	7.436.928.567	-	22:00:00
Nike, Inc. C	108,200	0,85	108,890	103,460	7.136.624	765.191.397	-	01:00:00
Procter & Ga	145,210	-1,64	147,140	143,500	8.217.750	1.188.663.449	-	01:00:00
Salesforce,	159,650	1,73	161,890	155,320	7.436.776	1.182.283.687	-	01:00:00
The Traveler	173,590	-0,18	174,185	172,390	1.190.074	206.500.572	-	22:00:02
UnitedHealth	498,090	0,11	502,310	491,260	3.158.117	1.571.248.845	-	01:00:00
Verizon Comm	51,240	1,10	51,270	50,390	19.768.816	1.007.233.911	-	01:00:00
Visa Inc.	203,840	0,60	204,950	200,470	5.449.245	1.108.152.313	-	22:00:02
WALGREENS B.	42,460	0,90	42,715	41,720	5.544.123	234.751.948	-	22:00:00
Walmart Inc.	123,370	-0,61	124,670	122,600	9.028.228	1.115.312.429	-	22:00:01
Walt Disney	103,260	1,64	103,807	101,160	11.015.407	1.132.345.859	-	22:03:39

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
DT.TELEKOM A	18,830	0,00	-	-	-	-	83.816
Verizon Comm	51,240	1,10	51,270	50,390	19.768.816	1.007.233.911	-