U.S. markets close in 2 hours 33 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.15-0.25 (-0.13%)
A partir del 01:25PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 2022197.31198.34195.11197.15197.15155,404
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
24 oct 2022180.80182.92179.00182.20182.20548,600
21 oct 2022177.06179.67174.41179.15179.15820,200
20 oct 2022182.49183.85178.58178.67178.67696,800
19 oct 2022181.31182.81180.45182.10182.10584,000
18 oct 2022183.81184.71180.88182.89182.89670,900
17 oct 2022177.73181.20177.62179.55179.55419,400
14 oct 2022179.16179.66173.81174.08174.08531,900
13 oct 2022171.00178.62169.24176.85176.85723,300
12 oct 2022175.51176.67174.75175.68175.68522,600
11 oct 2022177.03177.55173.91174.89174.89647,300
10 oct 2022178.75178.75175.07176.99176.99437,800
07 oct 2022180.08180.68177.05177.86177.86731,800
06 oct 2022184.14185.04180.77182.08182.08663,000
05 oct 2022182.59185.14180.20183.87183.87797,700
04 oct 2022174.98183.65174.98183.46183.461,061,000
03 oct 2022174.79180.02174.42179.30179.30565,000
30 sept 2022176.49178.94173.49173.70173.70762,200
29 sept 2022175.90176.29174.10176.17176.17769,900
28 sept 2022174.54177.91173.99177.29177.29659,900
27 sept 2022174.79176.91171.58172.53172.53550,200
26 sept 2022173.85178.21173.25173.38173.38803,600
23 sept 2022174.37175.45171.14173.70173.70627,800
22 sept 2022175.28177.02174.59174.64174.64602,400
21 sept 2022177.20182.15176.24176.72176.721,059,100
20 sept 2022175.10175.88173.15174.73174.73905,900
19 sept 2022174.42176.90174.32176.27176.27854,600
16 sept 2022173.74176.21171.93175.03175.032,255,300
15 sept 2022177.85178.61174.39174.62174.62838,600
14 sept 2022179.73182.11177.08178.34178.34614,000
13 sept 2022184.15184.47178.19178.75178.75732,200
12 sept 2022190.25191.76187.49189.04189.04738,900
09 sept 2022187.79190.81187.79190.56190.56423,000
08 sept 2022185.20189.65183.90187.33187.33453,900
07 sept 2022183.53187.29183.20186.53186.53689,100
06 sept 2022181.85183.93179.93182.29182.29441,900
02 sept 2022183.14185.54180.25181.45181.45467,700
01 sept 2022181.13184.74178.97182.43182.43489,400
31 ago 2022183.07183.57180.45182.22182.22966,100
30 ago 2022184.02184.75179.98181.75181.75439,700
29 ago 2022185.69187.23183.51184.08184.08445,400
26 ago 2022194.80194.94187.33187.51187.51408,800
25 ago 2022194.51194.69192.03194.61194.61355,300
24 ago 2022194.11195.08193.33193.38193.38307,700
23 ago 2022195.86197.10194.05194.18194.18338,100
22 ago 2022199.97200.50195.52196.01196.01542,900
19 ago 2022204.29204.29199.86201.47201.47606,700
18 ago 2022204.62206.60203.94206.47206.47616,600
17 ago 2022202.49206.32201.39204.78204.78531,300
16 ago 2022204.21205.22202.70204.00204.00372,900
15 ago 2022201.84205.31198.73204.33204.33448,800
12 ago 2022198.70202.56198.15202.09202.09389,000
11 ago 2022201.00201.00196.93197.28197.28433,900
10 ago 2022200.07200.43198.41199.85199.85442,100
09 ago 2022197.83197.83195.20196.24196.24481,900
08 ago 2022200.08200.68197.20197.65197.65470,400
05 ago 2022193.87199.01193.80198.70198.70527,900
04 ago 2022195.54197.23194.66197.20197.20489,200
03 ago 2022192.95196.21192.88195.54195.54450,600
02 ago 2022192.00194.67191.31193.11193.11715,200
01 ago 2022187.47193.44186.77193.12193.12868,600
29 jul 2022180.85189.85179.12189.16189.161,397,900
28 jul 2022181.29183.18178.88182.54182.54731,100
27 jul 2022178.25182.21178.01181.39181.39581,400
26 jul 2022180.92181.59176.37177.28177.28717,200
25 jul 2022185.83185.83180.03181.44181.44550,400
22 jul 2022186.76188.62183.94185.30185.30611,700
21 jul 2022184.00187.00183.47186.76186.76487,000
*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...