U.S. markets closed
F S&P 500
5,520.25 -13.50 (-0.24%) F Dow Jones
39,448.00 -63.00 (-0.16%) F Nasdaq
19,969.50 -82.50 (-0.41%) E-mini Russell 2000 Index Futur
2,043.30 -5.10 (-0.25%) Petróleo
83.53 +0.15 (+0.18%) Oro
2,339.10 +0.20 (+0.01%)
VeriSign Inc (VRS.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 165.20 | 165.20 | 163.35 | 163.35 | 163.35 | 40 |
| 28 jun 2024 | 166.40 | 167.10 | 165.05 | 167.10 | 167.10 | - |
| 27 jun 2024 | 166.35 | 167.15 | 165.20 | 167.15 | 167.15 | - |
| 26 jun 2024 | 165.80 | 167.45 | 165.00 | 167.45 | 167.45 | - |
| 25 jun 2024 | 167.30 | 167.80 | 165.60 | 165.60 | 165.60 | - |
| 24 jun 2024 | 169.20 | 169.20 | 167.85 | 168.00 | 168.00 | - |
| 21 jun 2024 | 168.40 | 169.25 | 167.15 | 169.25 | 169.25 | - |
| 20 jun 2024 | 166.30 | 167.45 | 165.10 | 167.45 | 167.45 | - |
| 19 jun 2024 | 165.40 | 166.10 | 165.35 | 165.35 | 165.35 | - |
| 18 jun 2024 | 165.60 | 166.00 | 164.00 | 165.60 | 165.60 | - |
| 17 jun 2024 | 169.00 | 169.00 | 165.35 | 165.35 | 165.35 | - |
| 14 jun 2024 | 167.15 | 168.45 | 166.10 | 168.45 | 168.45 | - |
| 13 jun 2024 | 167.05 | 167.05 | 165.90 | 166.20 | 166.20 | - |
| 12 jun 2024 | 168.85 | 168.85 | 165.50 | 165.80 | 165.80 | - |
| 11 jun 2024 | 166.55 | 167.75 | 165.05 | 167.75 | 167.75 | - |
| 10 jun 2024 | 167.05 | 167.05 | 165.35 | 166.20 | 166.20 | - |
| 07 jun 2024 | 165.45 | 167.65 | 163.90 | 167.65 | 167.65 | - |
| 06 jun 2024 | 165.50 | 166.45 | 164.20 | 165.50 | 165.50 | - |
| 05 jun 2024 | 164.20 | 165.40 | 162.35 | 165.40 | 165.40 | - |
| 04 jun 2024 | 160.00 | 162.85 | 158.00 | 162.85 | 162.85 | - |
| 03 jun 2024 | 160.45 | 161.00 | 158.95 | 160.70 | 160.70 | - |
| 31 may 2024 | 155.60 | 157.95 | 154.35 | 157.95 | 157.95 | - |
| 30 may 2024 | 156.50 | 156.65 | 155.15 | 155.90 | 155.90 | - |
| 29 may 2024 | 156.45 | 157.80 | 154.95 | 157.80 | 157.80 | - |
| 28 may 2024 | 157.55 | 157.65 | 156.10 | 156.40 | 156.40 | - |
| 27 may 2024 | 157.05 | 157.95 | 157.00 | 157.95 | 157.95 | - |
| 24 may 2024 | 158.60 | 158.60 | 156.40 | 157.15 | 157.15 | - |
| 23 may 2024 | 162.50 | 162.50 | 158.55 | 158.55 | 158.55 | - |
| 22 may 2024 | 159.95 | 161.00 | 158.40 | 161.00 | 161.00 | - |
| 21 may 2024 | 158.35 | 158.75 | 156.90 | 158.75 | 158.75 | - |
| 20 may 2024 | 156.60 | 157.70 | 155.10 | 157.60 | 157.60 | - |
| 17 may 2024 | 156.90 | 159.35 | 155.35 | 156.20 | 156.20 | 40 |
| 16 may 2024 | 155.00 | 156.60 | 153.80 | 156.60 | 156.60 | - |
| 15 may 2024 | 156.15 | 156.25 | 154.70 | 155.85 | 155.85 | - |
| 14 may 2024 | 157.80 | 157.80 | 156.35 | 156.35 | 156.35 | - |
| 13 may 2024 | 158.70 | 159.10 | 157.30 | 157.75 | 157.75 | - |
| 10 may 2024 | 157.10 | 158.80 | 155.90 | 158.30 | 158.30 | - |
| 09 may 2024 | 155.90 | 157.10 | 154.40 | 157.00 | 157.00 | - |
| 08 may 2024 | 157.25 | 157.25 | 155.80 | 156.75 | 156.75 | - |
| 07 may 2024 | 156.30 | 157.40 | 154.80 | 156.80 | 156.80 | - |
| 06 may 2024 | 155.70 | 156.20 | 154.30 | 156.20 | 156.20 | - |
| 03 may 2024 | 155.95 | 155.95 | 154.40 | 155.80 | 155.80 | - |
| 02 may 2024 | 159.50 | 159.55 | 157.25 | 157.25 | 157.25 | - |
| 30 abr 2024 | 162.95 | 162.95 | 160.00 | 160.00 | 160.00 | - |
| 29 abr 2024 | 162.90 | 164.00 | 161.50 | 164.00 | 164.00 | - |
| 26 abr 2024 | 171.40 | 171.40 | 164.30 | 164.30 | 164.30 | - |
| 25 abr 2024 | 170.40 | 170.85 | 169.05 | 169.55 | 169.55 | - |
| 24 abr 2024 | 173.55 | 173.55 | 171.95 | 172.50 | 172.50 | - |
| 23 abr 2024 | 172.50 | 173.05 | 171.05 | 172.25 | 172.25 | - |
| 22 abr 2024 | 173.05 | 173.85 | 171.50 | 173.85 | 173.85 | - |
| 19 abr 2024 | 169.80 | 172.90 | 168.70 | 172.90 | 172.90 | - |
| 18 abr 2024 | 170.35 | 171.50 | 168.90 | 171.10 | 171.10 | - |
| 17 abr 2024 | 170.95 | 171.55 | 169.45 | 171.10 | 171.10 | - |
| 16 abr 2024 | 171.65 | 172.20 | 170.25 | 172.20 | 172.20 | - |
| 15 abr 2024 | 174.05 | 174.05 | 172.80 | 173.55 | 173.55 | - |
| 12 abr 2024 | 176.60 | 177.00 | 174.85 | 174.85 | 174.85 | - |
| 11 abr 2024 | 174.60 | 177.20 | 173.35 | 177.20 | 177.20 | - |
| 10 abr 2024 | 174.10 | 174.85 | 172.95 | 174.25 | 174.25 | - |
| 09 abr 2024 | 171.85 | 173.95 | 170.65 | 173.05 | 173.05 | - |
| 08 abr 2024 | 172.75 | 172.75 | 170.10 | 172.25 | 172.25 | - |
| 05 abr 2024 | 172.55 | 173.35 | 171.10 | 173.30 | 173.30 | - |
| 04 abr 2024 | 174.15 | 174.80 | 172.70 | 174.25 | 174.25 | - |
| 03 abr 2024 | 176.40 | 176.40 | 175.20 | 175.25 | 175.25 | - |
| 02 abr 2024 | 175.55 | 177.05 | 174.10 | 177.05 | 177.05 | - |
| 28 mar 2024 | 173.75 | 175.20 | 173.75 | 174.95 | 174.95 | - |
| 27 mar 2024 | 171.75 | 174.30 | 170.95 | 173.65 | 173.65 | - |
| 26 mar 2024 | 172.15 | 173.15 | 172.00 | 172.80 | 172.80 | - |
| 25 mar 2024 | 173.55 | 173.65 | 172.50 | 172.50 | 172.50 | - |
| 22 mar 2024 | 175.30 | 175.55 | 174.70 | 174.75 | 174.75 | - |
| 21 mar 2024 | 173.85 | 175.40 | 173.85 | 175.40 | 175.40 | - |
| 20 mar 2024 | 176.10 | 176.10 | 173.75 | 173.75 | 173.75 | - |
| 19 mar 2024 | 173.95 | 175.95 | 171.40 | 175.95 | 175.95 | - |
| 18 mar 2024 | 175.45 | 175.85 | 174.65 | 175.40 | 175.40 | - |
| 15 mar 2024 | 174.10 | 174.45 | 172.80 | 173.85 | 173.85 | - |
| 14 mar 2024 | 174.35 | 174.95 | 173.20 | 174.95 | 174.95 | - |
| 13 mar 2024 | 175.10 | 175.10 | 173.45 | 174.75 | 174.75 | - |
| 12 mar 2024 | 176.35 | 176.35 | 174.75 | 175.65 | 175.65 | - |
| 11 mar 2024 | 173.85 | 176.20 | 172.00 | 176.20 | 176.20 | - |
| 08 mar 2024 | 174.90 | 174.90 | 173.65 | 174.10 | 174.10 | - |
| 07 mar 2024 | 173.90 | 176.05 | 172.95 | 176.05 | 176.05 | - |
| 06 mar 2024 | 176.05 | 176.05 | 174.95 | 175.85 | 175.85 | - |
| 05 mar 2024 | 175.65 | 175.75 | 174.05 | 175.75 | 175.75 | - |
| 04 mar 2024 | 179.45 | 179.45 | 176.40 | 176.40 | 176.40 | - |
| 01 mar 2024 | 180.60 | 180.60 | 178.60 | 179.25 | 179.25 | - |
| 29 feb 2024 | 178.60 | 179.45 | 176.70 | 179.45 | 179.45 | - |
| 28 feb 2024 | 177.70 | 178.80 | 176.25 | 178.00 | 178.00 | - |
| 27 feb 2024 | 176.90 | 177.85 | 175.70 | 177.40 | 177.40 | - |
| 26 feb 2024 | 180.40 | 180.40 | 178.10 | 178.10 | 178.10 | - |
| 23 feb 2024 | 178.60 | 180.80 | 177.20 | 180.50 | 180.50 | - |
| 22 feb 2024 | 180.05 | 180.15 | 176.95 | 180.15 | 180.15 | - |
| 21 feb 2024 | 176.70 | 177.70 | 175.10 | 176.90 | 176.90 | - |
| 20 feb 2024 | 179.15 | 179.20 | 176.75 | 178.40 | 178.40 | - |
| 19 feb 2024 | 179.80 | 180.10 | 179.50 | 179.75 | 179.75 | - |
| 16 feb 2024 | 183.55 | 183.55 | 181.45 | 181.75 | 181.75 | - |
| 15 feb 2024 | 181.60 | 181.60 | 180.20 | 181.60 | 181.60 | - |
| 14 feb 2024 | 181.15 | 182.05 | 180.35 | 180.45 | 180.45 | - |
| 13 feb 2024 | 180.95 | 181.45 | 178.45 | 180.90 | 180.90 | - |
| 12 feb 2024 | 182.90 | 182.90 | 180.40 | 181.25 | 181.25 | - |
| 09 feb 2024 | 187.25 | 187.25 | 183.70 | 183.70 | 183.70 | - |
| 08 feb 2024 | 185.10 | 186.35 | 183.65 | 186.30 | 186.30 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.