U.S. markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
198.18+4.83 (+2.50%)
Al cierre: 04:00PM EDT
198.00 -0.18 (-0.09%)
Fuera de horario: 07:23PM EDT
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 mar 2023193.49198.37192.46198.18198.181,384,241
17 mar 2023193.04195.86192.46193.35193.35936,200
16 mar 2023191.32195.31191.15194.18194.18456,900
15 mar 2023190.17192.15189.49191.90191.90522,900
14 mar 2023193.05194.03190.75192.06192.06564,000
13 mar 2023190.81193.08189.60191.26191.26492,600
10 mar 2023194.45194.45190.56191.20191.20507,500
09 mar 2023198.86200.00195.38196.09196.09348,600
08 mar 2023197.35198.75196.28198.33198.33500,000
07 mar 2023199.77201.03197.22197.95197.95481,400
06 mar 2023200.93202.57199.64199.83199.83379,300
03 mar 2023198.03200.82197.45200.66200.66543,900
02 mar 2023195.89197.47194.77197.00197.00406,800
01 mar 2023196.59198.84195.70196.27196.27514,500
28 feb 2023198.19198.99196.51196.83196.83631,100
27 feb 2023199.76200.03197.67198.28198.28405,500
24 feb 2023199.53199.53196.94198.38198.38640,800
23 feb 2023203.70204.45200.86202.00202.00519,500
22 feb 2023204.94205.20201.93203.02203.02685,900
21 feb 2023203.27205.41202.62203.87203.87668,100
17 feb 2023206.71206.77203.85204.71204.71767,100
16 feb 2023210.25211.60207.25207.42207.42507,700
15 feb 2023212.53214.00210.42213.58213.58624,900
14 feb 2023212.74215.34211.86213.82213.82582,800
13 feb 2023210.66213.05209.44212.87212.87723,500
10 feb 2023203.50211.57197.84210.18210.181,374,900
09 feb 2023213.79214.62207.16208.09208.09937,800
08 feb 2023214.23215.01211.46212.36212.36482,800
07 feb 2023212.78216.30210.60215.86215.86672,500
06 feb 2023216.15217.07212.76213.73213.73548,700
03 feb 2023219.08220.16216.72217.73217.73497,100
02 feb 2023222.90224.56221.27222.37222.37379,300
01 feb 2023217.22221.42216.54220.73220.73508,300
31 ene 2023217.24218.14216.13218.05218.05409,000
30 ene 2023217.90219.84215.86216.19216.19347,100
27 ene 2023216.94219.60216.60218.52218.52374,700
26 ene 2023216.10217.95215.75217.89217.89351,700
25 ene 2023213.83215.21211.97214.95214.95350,700
24 ene 2023215.02217.38213.64215.51215.51540,900
23 ene 2023214.60218.46212.41215.51215.51748,500
20 ene 2023212.25215.27210.68214.91214.91588,200
19 ene 2023210.67213.69210.02211.64211.64582,200
18 ene 2023215.19217.60211.79212.32212.32575,000
17 ene 2023213.89216.87213.03214.48214.48580,600
13 ene 2023211.58214.54211.58213.91213.91453,400
12 ene 2023211.05213.02209.31212.94212.94367,600
11 ene 2023209.01211.79208.44211.67211.67581,000
10 ene 2023206.49208.61206.23208.00208.00595,000
09 ene 2023205.51209.75205.15208.25208.25793,000
06 ene 2023202.08205.80199.89205.31205.31546,000
05 ene 2023204.65204.65199.72200.04200.04471,300
04 ene 2023203.65206.89202.70205.56205.56771,600
03 ene 2023206.72209.88201.21201.92201.92842,000
30 dic 2022203.56205.61202.15205.44205.44345,800
29 dic 2022201.66205.91201.55205.38205.38267,300
28 dic 2022203.78205.79200.99201.13201.13350,300
27 dic 2022203.81205.24202.28204.07204.07383,900
23 dic 2022201.83203.88200.13203.72203.72360,200
22 dic 2022202.60204.31200.12203.43203.43402,800
21 dic 2022203.32205.59202.52204.81204.81647,500
20 dic 2022198.86203.71198.48202.74202.74791,100
19 dic 2022200.75202.87198.53200.49200.49853,300
16 dic 2022197.77201.80196.19200.65200.656,831,000
15 dic 2022202.41202.70198.13199.67199.67917,600
14 dic 2022202.10203.89197.58200.86200.86741,800
13 dic 2022209.15209.15199.88202.35202.35745,700
12 dic 2022197.10199.71195.31199.69199.69852,200
09 dic 2022197.31198.95194.29197.67197.67470,900
08 dic 2022196.46198.36194.88197.40197.40642,100
07 dic 2022198.03199.21195.64195.99195.99527,400
06 dic 2022197.09197.72193.83197.45197.45609,100
05 dic 2022200.22200.36196.53197.29197.29688,900
02 dic 2022200.70202.96199.30202.10202.10593,400
01 dic 2022203.00205.38201.72204.57204.57780,700
30 nov 2022195.16202.76191.26199.81199.812,729,300
29 nov 2022196.89197.35193.46194.96194.96381,100
28 nov 2022198.10199.52196.94197.75197.75488,200
25 nov 2022198.00199.07195.90198.87198.87282,000
23 nov 2022198.34200.31197.90199.31199.31402,300
22 nov 2022197.06198.29195.00197.66197.66453,200
21 nov 2022194.51196.59194.51195.51195.51431,100
18 nov 2022197.17197.94192.83194.25194.25458,800
17 nov 2022194.73196.58193.13195.55195.55537,000
16 nov 2022195.63197.73194.05197.55197.55473,900
15 nov 2022195.25196.70192.98195.53195.53520,000
14 nov 2022191.07193.60190.27190.45190.45541,600
11 nov 2022190.24193.28189.75192.39192.39576,000
10 nov 2022186.55191.37186.41191.12191.12865,900
09 nov 2022179.53181.87178.13178.32178.32603,500
08 nov 2022179.11183.82177.90180.73180.73620,100
07 nov 2022177.81178.52175.20177.88177.88592,700
04 nov 2022181.76182.04175.28176.69176.69858,800
03 nov 2022184.10185.07180.01180.19180.19500,900
02 nov 2022196.27196.42186.52186.61186.61689,400
01 nov 2022202.05202.99196.86196.97196.97587,100
31 oct 2022202.37202.98199.94200.46200.46991,900
28 oct 2022195.19203.67193.83203.37203.371,400,500
27 oct 2022184.40187.00183.53185.79185.79830,500
26 oct 2022186.54190.10184.54184.99184.99593,200
25 oct 2022183.38187.94183.38187.82187.82531,500
*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...