U.S. markets close in 1 hour 14 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.32-1.38 (-0.69%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 2022200.08200.68197.25197.32197.32180,495
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
20 jul 2022182.65185.10182.06183.58183.58651,600
19 jul 2022177.28182.32177.28181.82181.82538,900
18 jul 2022177.75179.44174.99175.63175.63582,300
15 jul 2022175.91177.53175.38177.48177.48463,400
14 jul 2022173.91174.93171.18173.99173.99494,100
13 jul 2022171.49176.32171.03175.27175.27448,200
12 jul 2022176.68178.01173.76174.43174.43574,200
11 jul 2022176.97177.58175.25175.84175.84414,000
08 jul 2022177.34179.07175.78178.63178.63516,600
07 jul 2022175.56179.38174.10178.62178.62508,000
06 jul 2022173.44177.53172.63176.06176.06611,100
05 jul 2022169.18172.39166.81172.30172.30625,900
01 jul 2022167.01171.89162.85170.81170.81535,400
30 jun 2022165.19169.83164.97167.33167.33841,200
29 jun 2022164.50166.88163.11166.26166.26564,000
28 jun 2022168.97170.62163.67164.26164.26529,800
27 jun 2022169.08170.16167.52168.85168.85477,500
24 jun 2022164.55169.66163.94169.27169.271,048,400
23 jun 2022160.18164.49159.69163.89163.89653,600
22 jun 2022159.57161.03157.34157.77157.771,244,100
21 jun 2022159.79163.05159.79160.68160.68807,200
17 jun 2022156.51159.20155.25157.54157.541,554,000
16 jun 2022160.11160.80155.57156.51156.511,155,500
15 jun 2022163.79170.31161.47163.88163.88647,500
14 jun 2022163.27164.04159.94161.18161.18519,100
13 jun 2022165.12166.29161.99162.67162.67668,600
10 jun 2022172.00172.06168.49169.10169.10504,100
09 jun 2022176.92177.86173.46173.61173.61571,800
08 jun 2022178.50180.42176.52177.21177.21385,500
07 jun 2022176.15179.50175.87179.08179.08512,400
06 jun 2022179.14180.79177.01177.76177.76541,400
03 jun 2022178.23179.11176.47177.70177.70612,400
02 jun 2022174.46182.27174.46180.33180.33795,100
01 jun 2022175.46176.82172.05174.37174.37815,100
31 may 2022175.20176.19172.96174.55174.551,080,000
27 may 2022173.85176.70173.85176.32176.32510,300
26 may 2022171.19174.60170.87172.71172.71451,100
25 may 2022166.37172.64165.95170.98170.98697,500
24 may 2022164.99167.63164.10166.62166.62573,400
23 may 2022166.71167.61164.74166.71166.71610,200
20 may 2022165.59166.43159.69165.56165.561,649,000
19 may 2022162.09166.02162.05163.45163.45842,300
18 may 2022166.16166.99162.30162.52162.52912,000
17 may 2022167.47168.65164.82168.52168.52914,100
16 may 2022163.69166.13162.65164.55164.55974,800
13 may 2022166.98168.61164.48165.11165.111,675,400
12 may 2022165.91166.87162.64164.41164.411,140,400
11 may 2022165.92170.54165.92166.94166.94977,000
10 may 2022168.05169.33164.85167.69167.691,259,600
09 may 2022169.44170.31164.41164.86164.861,194,200
06 may 2022173.68175.30170.42172.05172.05939,800
05 may 2022184.15184.15174.02175.75175.751,114,800
04 may 2022181.95186.74178.80186.48186.48987,600
03 may 2022175.50183.42174.40183.14183.141,545,000
02 may 2022178.77181.01173.15175.00175.001,697,400
29 abr 2022185.21190.00178.15178.69178.692,316,200
28 abr 2022206.03209.54204.39208.42208.421,087,400
27 abr 2022206.34208.24202.96203.61203.61515,500
26 abr 2022210.16210.16205.39205.58205.58801,200
25 abr 2022206.29211.28205.94211.17211.17655,900
22 abr 2022212.07212.24205.65205.85205.85592,800
21 abr 2022219.87220.80211.81212.55212.55519,200
20 abr 2022220.00220.85218.75219.43219.43428,900
19 abr 2022212.72218.61212.16218.28218.28356,900
18 abr 2022215.35216.10211.13213.32213.32414,600
14 abr 2022215.57216.34213.59215.40215.40590,100
13 abr 2022213.85215.78213.34215.33215.33362,900
12 abr 2022216.74217.47213.14213.34213.34377,500
11 abr 2022217.31218.07213.60213.85213.85469,500
08 abr 2022219.82221.80217.98218.78218.78454,300
07 abr 2022218.93222.23218.40220.70220.70433,500
06 abr 2022221.71222.65217.46220.00220.00628,700
05 abr 2022226.90228.35222.72223.40223.40516,700
04 abr 2022226.08228.80225.89226.55226.55465,800
01 abr 2022222.24225.40220.25225.27225.27595,800
31 mar 2022222.89225.96222.13222.46222.46641,900
30 mar 2022220.38222.36219.42222.12222.12399,100
29 mar 2022221.74223.19219.14221.30221.30611,100
28 mar 2022216.82219.81214.71219.74219.74319,900
25 mar 2022215.72216.54211.57215.75215.75444,600
24 mar 2022213.59215.21211.58215.11215.11569,600
23 mar 2022216.84217.25211.34211.83211.83524,600
22 mar 2022214.60218.67214.14218.08218.08457,000
21 mar 2022217.95219.02212.42214.92214.92747,400
18 mar 2022212.46222.10212.10220.75220.752,182,100
17 mar 2022207.11212.69206.14212.66212.66809,200
16 mar 2022207.58209.34201.06206.35206.35735,800
*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...