U.S. markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
185.43-4.35 (-2.29%)
Al cierre: 04:00PM EDT
185.43 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024189.33189.33185.22185.43185.43484,100
11 abr 2024188.73191.01188.73189.78189.78605,500
10 abr 2024187.73189.39186.56188.31188.31662,600
09 abr 2024187.90189.97187.82189.69189.69655,800
08 abr 2024187.10188.11186.47187.17187.17708,900
05 abr 2024187.40190.06187.40187.82187.82458,600
04 abr 2024189.21190.71186.87187.03187.03607,100
03 abr 2024191.20191.54188.63188.97188.97607,800
02 abr 2024189.43192.23189.42191.42191.42831,400
01 abr 2024188.81189.51187.41189.34189.34788,700
28 mar 2024189.49190.58188.85189.51189.51618,100
27 mar 2024188.53189.74187.74189.10189.10491,500
26 mar 2024187.12188.52186.90187.10187.10374,700
25 mar 2024187.77188.66185.19187.19187.19653,700
22 mar 2024192.40192.41188.36188.85188.85491,600
21 mar 2024189.34192.31188.92190.82190.82420,300
20 mar 2024192.58193.00188.97189.89189.89496,900
19 mar 2024189.63192.34189.63192.25192.25467,200
18 mar 2024191.00191.93189.25190.13190.13433,000
15 mar 2024189.09190.90189.09190.25190.25936,400
14 mar 2024191.25192.07189.62190.58190.58635,400
13 mar 2024191.71192.25190.81191.17191.17447,400
12 mar 2024192.37193.22190.36191.98191.98623,300
11 mar 2024190.55193.33190.13192.83192.83546,400
08 mar 2024192.50192.79189.85191.02191.02610,200
07 mar 2024191.61193.54190.68192.65192.65668,000
06 mar 2024193.09193.12191.07191.34191.34572,500
05 mar 2024192.05192.05189.52191.37191.37683,700
04 mar 2024195.28195.81190.96192.18192.18664,000
01 mar 2024194.15195.87192.67195.23195.23586,400
29 feb 2024194.35195.39193.29195.29195.29964,300
28 feb 2024192.79194.98192.79194.41194.41363,400
27 feb 2024192.18193.96192.05193.56193.56503,800
26 feb 2024196.00196.00192.62193.02193.02548,500
23 feb 2024194.36196.84194.36196.56196.56398,700
22 feb 2024194.11196.43193.13194.27194.27635,300
21 feb 2024192.50193.21191.46192.78192.78519,200
20 feb 2024193.34195.20192.00192.23192.23569,300
16 feb 2024196.91197.62194.10194.24194.24583,700
15 feb 2024195.90197.85194.69197.82197.82605,400
14 feb 2024194.08196.37193.32195.33195.33586,100
13 feb 2024195.33196.50192.94194.51194.51653,900
12 feb 2024197.61198.36193.91195.84195.841,140,100
09 feb 2024202.22203.00197.08198.38198.381,484,800
08 feb 2024201.00201.70199.82201.02201.02789,700
07 feb 2024199.34201.47198.42200.28200.28864,100
06 feb 2024199.05200.65198.26198.71198.71513,700
05 feb 2024199.32199.98197.56198.35198.35556,500
02 feb 2024201.17201.17198.52199.60199.60427,500
01 feb 2024199.00200.86198.32200.25200.25546,100
31 ene 2024200.80203.46198.23198.88198.88705,900
30 ene 2024202.90203.65201.22201.80201.801,042,300
29 ene 2024203.01204.82202.24202.90202.90433,800
26 ene 2024203.24203.36201.55203.11203.11287,200
25 ene 2024204.39205.59202.23203.04203.04341,400
24 ene 2024206.86208.04203.85203.98203.98314,000
23 ene 2024206.17207.57205.86206.35206.35230,400
22 ene 2024206.52207.70205.22205.26205.26336,200
19 ene 2024204.50206.89204.04205.37205.37359,100
18 ene 2024200.75204.89200.25203.99203.99350,300
17 ene 2024201.49203.47201.06201.84201.84414,900
16 ene 2024203.44204.06202.01202.44202.44382,000
12 ene 2024205.14205.87203.98204.18204.18282,900
11 ene 2024203.08204.31201.63203.76203.76446,200
10 ene 2024199.19203.58199.19203.42203.42610,400
09 ene 2024198.12199.10197.27197.57197.57419,900
08 ene 2024197.66199.06196.63199.00199.00432,900
05 ene 2024198.48200.24196.45196.91196.91475,800
04 ene 2024201.31201.81198.30198.48198.48497,900
03 ene 2024200.65202.02198.83201.21201.21711,800
02 ene 2024204.00205.14200.34201.56201.56559,700
29 dic 2023206.66207.12204.50205.96205.96450,200
28 dic 2023207.08207.25205.77206.28206.28300,600
27 dic 2023205.76206.83204.77205.75205.75345,300
26 dic 2023205.48207.29205.05206.83206.83419,000
22 dic 2023204.60206.51204.06206.39206.39362,100
21 dic 2023204.55205.86203.00204.46204.46447,400
20 dic 2023205.13207.02203.42204.28204.28752,300
19 dic 2023206.40207.39204.47205.14205.14993,600
18 dic 2023208.39209.47205.49206.25206.25942,600
15 dic 2023208.75210.02204.82206.65206.651,675,300
14 dic 2023220.40220.91210.45210.49210.49835,900
13 dic 2023217.28220.51217.01220.02220.02438,300
12 dic 2023214.85217.12213.84216.81216.81535,300
11 dic 2023212.69214.27212.52213.99213.99468,300
08 dic 2023214.10215.27212.11212.97212.97478,000
07 dic 2023216.18216.79214.44214.59214.59440,600
06 dic 2023216.46218.21215.40215.98215.98395,500
05 dic 2023218.54218.79215.20217.18217.18601,400
04 dic 2023217.28219.60216.75218.73218.73506,100
01 dic 2023211.84219.00210.72217.77217.77731,300
30 nov 2023212.26213.20208.34212.20212.202,383,400
29 nov 2023215.00216.00211.18211.70211.70471,900
28 nov 2023213.38214.62212.40213.49213.49425,600
27 nov 2023213.66214.63212.78213.96213.96427,900
24 nov 2023214.32215.20212.85213.23213.23218,700
22 nov 2023213.61215.44212.50214.16214.16452,500
21 nov 2023211.88214.53211.79212.60212.60401,300
20 nov 2023210.12212.15210.12210.88210.88398,900
17 nov 2023208.77210.41208.31210.12210.121,164,400
*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...