U.S. Markets open in 37 mins

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
215.98-1.20 (-0.55%)
Al cierre: 04:00PM EST
215.98 0.00 (0.00%)
Fuera de horario: 05:04PM EST
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 2023------
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
16 nov 2023206.84211.06206.37209.32209.32626,800
15 nov 2023208.40210.18206.24206.55206.55684,300
14 nov 2023209.27211.12207.12208.10208.10730,100
13 nov 2023207.38209.07207.10208.12208.12351,500
10 nov 2023204.87207.57203.91207.26207.26294,200
09 nov 2023205.60206.26203.71204.04204.04363,700
08 nov 2023204.17205.44203.33205.02205.02373,300
07 nov 2023204.80206.34203.65203.86203.86410,700
06 nov 2023202.42203.42201.80203.31203.31439,400
03 nov 2023202.22204.21201.35202.49202.49436,300
02 nov 2023195.39201.82195.39200.35200.35529,900
01 nov 2023200.33200.33194.47194.53194.53682,100
31 oct 2023198.59199.96197.09199.66199.66574,800
30 oct 2023194.01198.77193.73198.13198.13675,700
27 oct 2023200.47200.90188.44192.63192.631,652,700
26 oct 2023205.96207.14204.43204.53204.53563,700
25 oct 2023206.28208.62205.17206.47206.47494,000
24 oct 2023207.01207.57205.24206.87206.87476,600
23 oct 2023207.01208.62206.08206.42206.42495,500
20 oct 2023212.14212.14206.73208.12208.12634,200
19 oct 2023213.14215.36211.28211.66211.66555,400
18 oct 2023213.99216.57212.91213.04213.04502,600
17 oct 2023210.35214.69210.35214.27214.27567,400
16 oct 2023208.42211.56208.35211.18211.18498,300
13 oct 2023208.83209.41206.04207.47207.47475,100
12 oct 2023210.40210.99207.70208.93208.93356,700
11 oct 2023208.71210.89208.69210.09210.09437,500
10 oct 2023207.45208.79206.83208.29208.29374,900
09 oct 2023206.35208.75206.08207.77207.77266,300
06 oct 2023204.44208.63204.44207.21207.21435,200
05 oct 2023204.40205.75202.73205.08205.08491,400
04 oct 2023201.91204.85201.33204.50204.50591,100
03 oct 2023200.78203.21200.52201.31201.31479,500
02 oct 2023202.53203.43201.30202.34202.34354,600
29 sept 2023203.35204.72202.30202.53202.53363,700
28 sept 2023199.68203.68199.44202.59202.59426,400
27 sept 2023200.86201.94199.11200.47200.47384,100
26 sept 2023200.71201.37199.43200.29200.29423,300
25 sept 2023199.35201.29198.76200.94200.94309,900
22 sept 2023200.71201.49199.45199.72199.72331,700
21 sept 2023200.35201.20198.46200.33200.33668,700
20 sept 2023201.52202.93200.68200.75200.75325,600
19 sept 2023199.04201.71198.67200.40200.40307,900
18 sept 2023200.20202.04199.48199.72199.72538,500
15 sept 2023200.69202.61200.04200.72200.721,742,000
14 sept 2023200.73201.95200.03200.41200.41521,500
13 sept 2023198.62200.04198.34199.47199.47564,200
12 sept 2023201.17202.06198.36198.48198.48610,800
11 sept 2023206.07207.19201.15202.26202.26538,400
08 sept 2023207.66209.31205.83206.56206.56299,400
07 sept 2023205.50208.44205.21207.75207.75556,600
06 sept 2023206.37207.11204.79205.58205.58325,900
05 sept 2023205.31207.59205.31206.25206.25409,700
01 sept 2023208.16208.60203.97205.15205.15371,300
31 ago 2023209.96210.64207.48207.79207.79597,000
30 ago 2023207.35209.54207.25209.12209.12287,500
29 ago 2023206.44207.45205.84207.35207.35280,400
28 ago 2023206.03207.93205.74206.53206.53261,400
25 ago 2023203.34206.03202.68205.74205.74374,900
24 ago 2023205.89206.55202.53202.57202.57307,600
23 ago 2023203.72206.65203.72205.19205.19322,400
22 ago 2023202.04204.35202.04202.99202.99286,600
21 ago 2023201.10202.81200.79201.93201.93222,000
18 ago 2023200.09202.59200.09201.34201.34304,700
17 ago 2023204.70205.45201.07201.11201.11435,100
16 ago 2023205.43207.71204.68204.87204.87316,400
15 ago 2023207.96209.51205.51206.13206.13386,500
14 ago 2023206.45208.30205.43208.26208.26329,400
11 ago 2023203.66206.76203.08205.96205.96341,400
10 ago 2023205.84206.99203.24203.97203.97388,800
09 ago 2023203.88206.02203.31204.61204.61367,400
08 ago 2023204.92205.24202.31203.21203.21430,000
07 ago 2023204.72207.05204.72205.25205.25497,500
04 ago 2023210.18210.18204.88205.11205.11444,000
03 ago 2023208.03208.58207.16208.13208.13419,900
02 ago 2023209.59209.59206.64207.89207.89488,500
01 ago 2023209.60212.41208.84211.40211.40532,800
31 jul 2023208.22211.08208.22210.95210.95517,700
28 jul 2023208.32214.46205.96208.28208.28653,300
27 jul 2023213.15213.66208.80209.45209.45564,600
26 jul 2023210.88211.95209.65210.84210.84653,800
25 jul 2023211.42212.55210.77211.05211.05517,300
24 jul 2023214.61215.41211.74211.88211.88388,900
21 jul 2023214.41215.20213.40213.89213.89468,100
20 jul 2023214.46216.00212.86213.60213.60469,500
19 jul 2023216.84217.81213.54215.01215.01538,800
*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...