Cotización de los valores en bolsa

VERIZON COMM

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

03/03/2021
- Cierre
- 55,380
- Var. (%)
- 0,728%
04/03/2021
- Cierre
- 54,800
- Var. (%)
- -1,047%
05/03/2021
- Cierre
- 56,000
- Var. (%)
- 2,190%
08/03/2021
- Cierre
- 56,790
- Var. (%)
- 1,411%
09/03/2021
- Cierre
- 56,200
- Var. (%)
- -1,039%
10/03/2021
- Cierre
- 57,080
- Var. (%)
- 1,566%
11/03/2021
- Cierre
- 55,510
- Var. (%)
- -2,751%
12/03/2021
- Cierre
- 55,630
- Var. (%)
- 0,216%
15/03/2021
- Cierre
- 55,640
- Var. (%)
- 0,018%
16/03/2021
- Cierre
- 55,640
- Var. (%)
- 0,000%
17/03/2021
- Cierre
- 55,750
- Var. (%)
- 0,198%
18/03/2021
- Cierre
- 56,310
- Var. (%)
- 1,004%
19/03/2021
- Cierre
- 56,240
- Var. (%)
- -0,124%
22/03/2021
- Cierre
- 56,590
- Var. (%)
- 0,622%
23/03/2021
- Cierre
- 56,910
- Var. (%)
- 0,565%

0.24%

Precio

57,825 €

MAXIMO

57,830 €

MÍNIMO

57,380 €

VOL. DIARIO (TIT.)

3.343.713

VAR. 2021(%)

-1,57 %

VARIACIÓN

0,78 % 0,445 €

APERTURA

57,430 €

ÚLT. SESIÓN

57,380 €

EFECTIVO

192.679.762 €

VAR. 12 MESES(%)

13,75 %

Rentabilidad(%)
Máximo
59,15

Mínimo
54,40

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	59,15
Mínimo 2021	54,40
Máximo 12 meses	61,95
Míximo 12 meses	49,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	20.728.005
Media títulos 12m	16.594.273
Efectivo 3m	1.168.687.580
Efectivo 12m	949.717.684

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
23/03/2021	56,910	0,320	0,565%	56,420	57,420	56,380	20.084.121
22/03/2021	56,590	0,350	0,622%	55,870	56,670	55,770	20.657.032
19/03/2021	56,240	-0,070	-0,124%	56,428	56,520	55,950	39.064.312
18/03/2021	56,310	0,560	1,004%	55,750	56,370	55,660	19.970.729
17/03/2021	55,750	0,110	0,198%	55,770	56,120	55,290	17.866.950
16/03/2021	55,640	0,000	0,000%	55,700	55,920	55,437	19.044.750
15/03/2021	55,640	0,010	0,018%	55,810	55,940	55,100	18.984.966
12/03/2021	55,630	0,120	0,216%	55,730	56,170	55,610	21.997.463
11/03/2021	55,510	-1,570	-2,751%	57,010	57,190	55,470	30.312.882
10/03/2021	57,080	0,880	1,566%	56,690	57,290	55,850	18.848.587
09/03/2021	56,200	-0,590	-1,039%	56,900	57,100	56,170	20.956.421
08/03/2021	56,790	0,790	1,411%	55,950	57,295	55,820	23.648.823
05/03/2021	56,000	1,200	2,190%	54,950	56,197	54,920	23.598.091
04/03/2021	54,800	-0,580	-1,047%	55,550	55,620	54,530	23.691.963
03/03/2021	55,380	0,400	0,728%	54,560	55,970	54,402	22.831.055
02/03/2021	54,980	-0,380	-0,686%	55,310	55,520	54,920	17.184.557
01/03/2021	55,360	0,060	0,108%	55,490	55,950	55,280	20.550.351
26/02/2021	55,300	-1,200	-2,124%	56,470	56,605	55,290	23.935.172
25/02/2021	56,500	-0,620	-1,085%	56,120	56,860	55,740	24.165.326
24/02/2021	57,120	0,090	0,158%	57,080	57,420	56,670	17.136.948
23/02/2021	57,030	0,580	1,027%	56,810	57,530	56,285	21.045.402
22/02/2021	56,450	0,000	0,000%	56,530	56,840	56,150	17.854.896
19/02/2021	56,450	-0,530	-0,930%	57,330	57,400	56,350	18.689.447
18/02/2021	56,980	-0,010	-0,018%	56,940	57,610	56,530	20.759.946
17/02/2021	56,990	2,840	5,245%	56,000	57,250	55,630	40.617.281
16/02/2021	54,150	-0,050	-0,092%	54,110	54,320	53,830	22.095.665
12/02/2021	54,200	-0,400	-0,733%	54,420	54,680	54,182	18.357.315
11/02/2021	54,600	-0,360	-0,655%	55,020	55,060	54,480	17.398.762
10/02/2021	54,960	-0,040	-0,073%	55,220	55,440	54,920	16.232.811
09/02/2021	55,000	-0,050	-0,091%	55,020	55,300	54,680	19.608.661
08/02/2021	55,050	-0,270	-0,488%	55,370	55,480	54,790	17.889.837
05/02/2021	55,320	0,180	0,326%	55,200	55,675	55,170	12.069.509
04/02/2021	55,140	0,350	0,639%	54,760	55,370	54,590	14.761.726
03/02/2021	54,790	0,290	0,532%	54,310	54,900	54,250	13.909.319
02/02/2021	54,500	0,220	0,405%	54,430	55,165	54,170	18.974.486
01/02/2021	54,280	-0,470	-0,858%	55,270	55,270	54,220	20.541.083
29/01/2021	54,750	-0,620	-1,120%	55,000	55,270	54,475	26.231.190
28/01/2021	55,370	0,240	0,435%	55,000	56,330	55,000	24.000.828
27/01/2021	55,130	-1,440	-2,546%	56,640	56,960	55,060	37.238.983
26/01/2021	56,570	-1,850	-3,167%	56,990	57,275	56,410	37.892.724
25/01/2021	58,420	0,950	1,653%	57,470	58,620	57,180	22.444.344
22/01/2021	57,470	0,200	0,349%	57,170	57,690	56,760	16.364.709
21/01/2021	57,270	0,010	0,017%	57,190	57,510	57,050	13.605.114
20/01/2021	57,260	0,210	0,368%	57,010	57,390	56,660	19.923.097
19/01/2021	57,050	-0,330	-0,575%	57,440	57,580	56,980	18.821.289
15/01/2021	57,380	0,340	0,596%	56,780	57,500	56,710	15.785.274
14/01/2021	57,040	-0,020	-0,035%	56,890	57,425	56,660	18.341.088
13/01/2021	57,060	-0,200	-0,349%	57,220	57,250	56,875	16.985.371
12/01/2021	57,260	-0,200	-0,348%	57,270	57,450	56,690	22.699.274
11/01/2021	57,460	-0,340	-0,588%	57,750	58,050	57,285	15.701.548
08/01/2021	57,800	-0,730	-1,247%	58,230	58,360	57,370	28.411.561
07/01/2021	58,530	-0,760	-1,282%	58,270	58,760	58,080	19.079.998
06/01/2021	59,290	0,710	1,212%	58,810	59,540	58,540	22.678.540
05/01/2021	58,580	-0,270	-0,459%	58,860	59,090	58,455	16.220.030
04/01/2021	58,850	0,100	0,170%	58,960	59,145	58,440	19.129.819
31/12/2020	58,750	0,610	1,049%	58,060	58,800	58,020	12.896.544
30/12/2020	58,140	-0,670	-1,139%	58,830	58,940	58,060	18.100.125
29/12/2020	58,810	-0,170	-0,288%	59,030	59,240	58,640	15.681.631
28/12/2020	58,980	0,140	0,238%	59,160	59,180	58,650	15.303.341
24/12/2020	58,840	-0,120	-0,204%	59,000	59,070	58,660	7.751.101
23/12/2020	58,960	-0,030	-0,051%	59,200	59,280	58,885	13.897.905
22/12/2020	58,990	-0,500	-0,840%	59,320	59,415	58,860	12.949.406
21/12/2020	59,490	-0,970	-1,604%	60,060	60,130	59,282	17.876.710
18/12/2020	60,460	0,450	0,750%	60,000	60,780	59,790	31.898.379
17/12/2020	60,010	0,100	0,167%	59,980	60,150	59,610	12.087.506
16/12/2020	59,910	-0,640	-1,057%	60,200	60,450	59,665	16.285.181
15/12/2020	60,550	0,570	0,950%	60,070	60,740	59,970	15.164.159
14/12/2020	59,980	-0,370	-0,613%	60,610	61,060	59,770	15.098.899
11/12/2020	60,350	-0,160	-0,264%	60,080	60,530	59,970	13.467.610
10/12/2020	60,510	-0,950	-1,546%	61,260	61,353	60,333	15.205.078
09/12/2020	61,460	0,010	0,016%	61,450	61,820	61,090	14.801.021
08/12/2020	61,450	0,100	0,163%	61,180	61,700	60,875	13.347.066
07/12/2020	61,350	-0,200	-0,325%	61,520	61,700	61,175	12.304.580
04/12/2020	61,550	-0,190	-0,308%	61,545	61,800	61,265	10.347.790
03/12/2020	61,740	0,380	0,619%	61,110	61,830	61,040	11.928.494
02/12/2020	61,360	0,780	1,288%	61,400	61,950	61,010	14.151.325
01/12/2020	60,580	0,170	0,281%	60,430	60,920	60,285	13.340.671
30/11/2020	60,410	-0,170	-0,281%	60,320	60,600	60,185	21.765.508
27/11/2020	60,580	0,170	0,281%	60,520	60,740	60,410	5.711.464
25/11/2020	60,410	-0,230	-0,379%	60,670	60,740	60,330	10.598.434
24/11/2020	60,640	0,410	0,681%	60,600	60,800	60,360	14.940.504
23/11/2020	60,230	0,190	0,316%	60,010	60,390	60,000	11.598.758
20/11/2020	60,040	-0,170	-0,282%	60,210	60,330	59,945	13.870.330
19/11/2020	60,210	-0,110	-0,182%	60,400	60,440	59,900	12.586.594
18/11/2020	60,320	-0,430	-0,708%	61,130	61,150	60,300	11.638.550
17/11/2020	60,750	-0,140	-0,230%	60,560	61,020	60,360	11.696.659
16/11/2020	60,890	-0,170	-0,278%	60,810	61,460	60,695	14.269.612
13/11/2020	61,060	0,270	0,444%	60,630	61,190	60,380	10.651.480
12/11/2020	60,790	-0,210	-0,344%	60,910	61,010	60,340	13.291.412
11/11/2020	61,000	-0,100	-0,164%	61,290	61,350	60,474	12.187.538
10/11/2020	61,100	1,260	2,106%	60,280	61,410	60,200	22.015.264
09/11/2020	59,840	1,310	2,238%	60,040	60,580	59,510	24.256.707
06/11/2020	58,530	0,380	0,653%	58,080	58,750	58,010	11.966.520
05/11/2020	58,150	0,930	1,625%	58,010	58,970	57,800	20.027.176
04/11/2020	57,220	-0,530	-0,918%	57,190	57,850	56,580	20.777.984
03/11/2020	57,750	0,050	0,087%	57,810	58,375	57,510	10.689.182
02/11/2020	57,700	0,710	1,246%	57,670	58,205	57,000	16.084.926
30/10/2020	56,990	0,230	0,405%	56,600	57,070	56,370	17.632.530
29/10/2020	56,760	0,450	0,799%	56,160	57,310	56,020	19.138.232
28/10/2020	56,310	-1,070	-1,865%	56,915	57,350	56,120	18.714.644

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	192,640	-0,24	194,000	192,210	589.440	113.902.203	-
AMERICAN EXP	142,790	0,36	143,980	141,750	377.429	53.896.266	-
AMGEN INC	247,530	0,52	248,580	245,540	348.199	86.077.281	-
APPLE INC	120,135	-0,38	121,080	119,810	23.198.456	2.792.545.944	-
BOEING COMPA	246,695	-0,20	250,900	244,000	6.982.308	1.728.126.457	-
CATERPILLAR,	227,250	1,34	228,550	225,210	699.066	158.701.076	-
CHEVRON CORP	105,835	0,73	106,890	105,360	2.420.974	256.795.135	-
CISCO SYSTEM	51,225	1,42	51,490	50,560	4.599.585	235.323.201	-
COCA-COLA CO	52,080	0,12	52,160	51,760	2.565.614	133.332.638	-
DOW INC. COM	63,761	0,82	64,140	63,160	1.230.003	78.275.827	-
GOLDMAN SACH	333,190	0,80	335,450	332,415	629.614	210.177.407	-
HOME DEPOT,	300,880	1,25	301,270	296,030	1.424.717	426.154.371	-
HONEYWELL IN	216,815	1,37	216,900	214,135	429.006	92.503.198	-
INTEL CORP	63,355	2,15	63,585	61,770	7.384.121	463.704.761	-
INTERNATIONA	134,290	0,92	134,580	133,120	1.026.429	137.431.190	-
JOHNSON & JO	161,960	-0,01	162,700	161,380	1.025.025	166.004.282	-
JP MORGAN CH	154,140	1,04	155,280	153,930	4.996.806	772.135.011	-
MCDONALD'S C	223,200	-0,45	224,490	222,510	552.403	123.472.995	-
MERCK & COMP	76,077	0,01	76,570	75,850	1.567.402	119.275.161	-
MICROSOFT	233,700	0,59	234,150	231,550	5.017.673	1.169.647.544	-
NIKE, INC. C	132,705	3,16	133,185	129,770	4.172.518	549.336.688	-
PROCTER & GA	133,210	-0,20	133,670	132,480	1.488.387	197.919.510	-
SALESFORCE.C	207,900	1,20	208,526	204,770	1.059.486	219.694.003	-
THE TRAVELER	152,550	-0,15	153,860	152,350	109.213	16.724.101	-
UNITEDHEALTH	371,170	0,02	374,450	370,285	512.596	190.737.169	-
VERIZON COMM	57,825	0,78	57,830	57,380	3.343.713	192.679.762	-
VISA INC.	210,470	1,20	210,770	207,700	1.409.850	295.579.730	-
WALGREENS B.	52,285	1,11	52,810	51,160	1.189.086	62.177.980	-
WALMART INC.	133,830	-0,13	134,720	133,421	1.907.932	255.495.361	-
WALT DISNEY	186,160	-0,40	188,975	186,129	1.942.103	363.802.359	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
DT.TELEKOM A	16,850	0,69	16,920	16,795	4.750.849	80.039.343	75.002
VERIZON COMM	57,825	0,78	57,830	57,380	3.343.713	192.679.762	-