VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM EDT. Mercado abierto.
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 ago 2022 | 200.08 | 200.68 | 197.25 | 197.32 | 197.32 | 180,495 |
| 05 ago 2022 | 193.87 | 199.01 | 193.80 | 198.70 | 198.70 | 527,900 |
| 04 ago 2022 | 195.54 | 197.23 | 194.66 | 197.20 | 197.20 | 489,200 |
| 03 ago 2022 | 192.95 | 196.21 | 192.88 | 195.54 | 195.54 | 450,600 |
| 02 ago 2022 | 192.00 | 194.67 | 191.31 | 193.11 | 193.11 | 715,200 |
| 01 ago 2022 | 187.47 | 193.44 | 186.77 | 193.12 | 193.12 | 868,600 |
| 29 jul 2022 | 180.85 | 189.85 | 179.12 | 189.16 | 189.16 | 1,397,900 |
| 28 jul 2022 | 181.29 | 183.18 | 178.88 | 182.54 | 182.54 | 731,100 |
| 27 jul 2022 | 178.25 | 182.21 | 178.01 | 181.39 | 181.39 | 581,400 |
| 26 jul 2022 | 180.92 | 181.59 | 176.37 | 177.28 | 177.28 | 717,200 |
| 25 jul 2022 | 185.83 | 185.83 | 180.03 | 181.44 | 181.44 | 550,400 |
| 22 jul 2022 | 186.76 | 188.62 | 183.94 | 185.30 | 185.30 | 611,700 |
| 21 jul 2022 | 184.00 | 187.00 | 183.47 | 186.76 | 186.76 | 487,000 |
| 20 jul 2022 | 182.65 | 185.10 | 182.06 | 183.58 | 183.58 | 651,600 |
| 19 jul 2022 | 177.28 | 182.32 | 177.28 | 181.82 | 181.82 | 538,900 |
| 18 jul 2022 | 177.75 | 179.44 | 174.99 | 175.63 | 175.63 | 582,300 |
| 15 jul 2022 | 175.91 | 177.53 | 175.38 | 177.48 | 177.48 | 463,400 |
| 14 jul 2022 | 173.91 | 174.93 | 171.18 | 173.99 | 173.99 | 494,100 |
| 13 jul 2022 | 171.49 | 176.32 | 171.03 | 175.27 | 175.27 | 448,200 |
| 12 jul 2022 | 176.68 | 178.01 | 173.76 | 174.43 | 174.43 | 574,200 |
| 11 jul 2022 | 176.97 | 177.58 | 175.25 | 175.84 | 175.84 | 414,000 |
| 08 jul 2022 | 177.34 | 179.07 | 175.78 | 178.63 | 178.63 | 516,600 |
| 07 jul 2022 | 175.56 | 179.38 | 174.10 | 178.62 | 178.62 | 508,000 |
| 06 jul 2022 | 173.44 | 177.53 | 172.63 | 176.06 | 176.06 | 611,100 |
| 05 jul 2022 | 169.18 | 172.39 | 166.81 | 172.30 | 172.30 | 625,900 |
| 01 jul 2022 | 167.01 | 171.89 | 162.85 | 170.81 | 170.81 | 535,400 |
| 30 jun 2022 | 165.19 | 169.83 | 164.97 | 167.33 | 167.33 | 841,200 |
| 29 jun 2022 | 164.50 | 166.88 | 163.11 | 166.26 | 166.26 | 564,000 |
| 28 jun 2022 | 168.97 | 170.62 | 163.67 | 164.26 | 164.26 | 529,800 |
| 27 jun 2022 | 169.08 | 170.16 | 167.52 | 168.85 | 168.85 | 477,500 |
| 24 jun 2022 | 164.55 | 169.66 | 163.94 | 169.27 | 169.27 | 1,048,400 |
| 23 jun 2022 | 160.18 | 164.49 | 159.69 | 163.89 | 163.89 | 653,600 |
| 22 jun 2022 | 159.57 | 161.03 | 157.34 | 157.77 | 157.77 | 1,244,100 |
| 21 jun 2022 | 159.79 | 163.05 | 159.79 | 160.68 | 160.68 | 807,200 |
| 17 jun 2022 | 156.51 | 159.20 | 155.25 | 157.54 | 157.54 | 1,554,000 |
| 16 jun 2022 | 160.11 | 160.80 | 155.57 | 156.51 | 156.51 | 1,155,500 |
| 15 jun 2022 | 163.79 | 170.31 | 161.47 | 163.88 | 163.88 | 647,500 |
| 14 jun 2022 | 163.27 | 164.04 | 159.94 | 161.18 | 161.18 | 519,100 |
| 13 jun 2022 | 165.12 | 166.29 | 161.99 | 162.67 | 162.67 | 668,600 |
| 10 jun 2022 | 172.00 | 172.06 | 168.49 | 169.10 | 169.10 | 504,100 |
| 09 jun 2022 | 176.92 | 177.86 | 173.46 | 173.61 | 173.61 | 571,800 |
| 08 jun 2022 | 178.50 | 180.42 | 176.52 | 177.21 | 177.21 | 385,500 |
| 07 jun 2022 | 176.15 | 179.50 | 175.87 | 179.08 | 179.08 | 512,400 |
| 06 jun 2022 | 179.14 | 180.79 | 177.01 | 177.76 | 177.76 | 541,400 |
| 03 jun 2022 | 178.23 | 179.11 | 176.47 | 177.70 | 177.70 | 612,400 |
| 02 jun 2022 | 174.46 | 182.27 | 174.46 | 180.33 | 180.33 | 795,100 |
| 01 jun 2022 | 175.46 | 176.82 | 172.05 | 174.37 | 174.37 | 815,100 |
| 31 may 2022 | 175.20 | 176.19 | 172.96 | 174.55 | 174.55 | 1,080,000 |
| 27 may 2022 | 173.85 | 176.70 | 173.85 | 176.32 | 176.32 | 510,300 |
| 26 may 2022 | 171.19 | 174.60 | 170.87 | 172.71 | 172.71 | 451,100 |
| 25 may 2022 | 166.37 | 172.64 | 165.95 | 170.98 | 170.98 | 697,500 |
| 24 may 2022 | 164.99 | 167.63 | 164.10 | 166.62 | 166.62 | 573,400 |
| 23 may 2022 | 166.71 | 167.61 | 164.74 | 166.71 | 166.71 | 610,200 |
| 20 may 2022 | 165.59 | 166.43 | 159.69 | 165.56 | 165.56 | 1,649,000 |
| 19 may 2022 | 162.09 | 166.02 | 162.05 | 163.45 | 163.45 | 842,300 |
| 18 may 2022 | 166.16 | 166.99 | 162.30 | 162.52 | 162.52 | 912,000 |
| 17 may 2022 | 167.47 | 168.65 | 164.82 | 168.52 | 168.52 | 914,100 |
| 16 may 2022 | 163.69 | 166.13 | 162.65 | 164.55 | 164.55 | 974,800 |
| 13 may 2022 | 166.98 | 168.61 | 164.48 | 165.11 | 165.11 | 1,675,400 |
| 12 may 2022 | 165.91 | 166.87 | 162.64 | 164.41 | 164.41 | 1,140,400 |
| 11 may 2022 | 165.92 | 170.54 | 165.92 | 166.94 | 166.94 | 977,000 |
| 10 may 2022 | 168.05 | 169.33 | 164.85 | 167.69 | 167.69 | 1,259,600 |
| 09 may 2022 | 169.44 | 170.31 | 164.41 | 164.86 | 164.86 | 1,194,200 |
| 06 may 2022 | 173.68 | 175.30 | 170.42 | 172.05 | 172.05 | 939,800 |
| 05 may 2022 | 184.15 | 184.15 | 174.02 | 175.75 | 175.75 | 1,114,800 |
| 04 may 2022 | 181.95 | 186.74 | 178.80 | 186.48 | 186.48 | 987,600 |
| 03 may 2022 | 175.50 | 183.42 | 174.40 | 183.14 | 183.14 | 1,545,000 |
| 02 may 2022 | 178.77 | 181.01 | 173.15 | 175.00 | 175.00 | 1,697,400 |
| 29 abr 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 178.69 | 2,316,200 |
| 28 abr 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 208.42 | 1,087,400 |
| 27 abr 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 203.61 | 515,500 |
| 26 abr 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 205.58 | 801,200 |
| 25 abr 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 211.17 | 655,900 |
| 22 abr 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 205.85 | 592,800 |
| 21 abr 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 212.55 | 519,200 |
| 20 abr 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 219.43 | 428,900 |
| 19 abr 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 218.28 | 356,900 |
| 18 abr 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 213.32 | 414,600 |
| 14 abr 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 215.40 | 590,100 |
| 13 abr 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 215.33 | 362,900 |
| 12 abr 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 213.34 | 377,500 |
| 11 abr 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 213.85 | 469,500 |
| 08 abr 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 218.78 | 454,300 |
| 07 abr 2022 | 218.93 | 222.23 | 218.40 | 220.70 | 220.70 | 433,500 |
| 06 abr 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 220.00 | 628,700 |
| 05 abr 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 223.40 | 516,700 |
| 04 abr 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 226.55 | 465,800 |
| 01 abr 2022 | 222.24 | 225.40 | 220.25 | 225.27 | 225.27 | 595,800 |
| 31 mar 2022 | 222.89 | 225.96 | 222.13 | 222.46 | 222.46 | 641,900 |
| 30 mar 2022 | 220.38 | 222.36 | 219.42 | 222.12 | 222.12 | 399,100 |
| 29 mar 2022 | 221.74 | 223.19 | 219.14 | 221.30 | 221.30 | 611,100 |
| 28 mar 2022 | 216.82 | 219.81 | 214.71 | 219.74 | 219.74 | 319,900 |
| 25 mar 2022 | 215.72 | 216.54 | 211.57 | 215.75 | 215.75 | 444,600 |
| 24 mar 2022 | 213.59 | 215.21 | 211.58 | 215.11 | 215.11 | 569,600 |
| 23 mar 2022 | 216.84 | 217.25 | 211.34 | 211.83 | 211.83 | 524,600 |
| 22 mar 2022 | 214.60 | 218.67 | 214.14 | 218.08 | 218.08 | 457,000 |
| 21 mar 2022 | 217.95 | 219.02 | 212.42 | 214.92 | 214.92 | 747,400 |
| 18 mar 2022 | 212.46 | 222.10 | 212.10 | 220.75 | 220.75 | 2,182,100 |
| 17 mar 2022 | 207.11 | 212.69 | 206.14 | 212.66 | 212.66 | 809,200 |
| 16 mar 2022 | 207.58 | 209.34 | 201.06 | 206.35 | 206.35 | 735,800 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
