U.S. markets closed
F S&P 500
4,319.75 +5.00 (+0.12%) F Dow Jones
33,902.00 +27.00 (+0.08%) F Nasdaq
14,735.50 +20.50 (+0.14%) E-mini Russell 2000 Index Futur
1,782.60 +4.70 (+0.26%) Petróleo
90.68 +0.29 (+0.32%) Oro
1,918.50 -1.30 (-0.07%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 sept 2022 - 26 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 200.71 | 201.37 | 199.43 | 200.29 | 200.29 | 423,300 |
| 25 sept 2023 | 199.35 | 201.29 | 198.76 | 200.94 | 200.94 | 309,900 |
| 22 sept 2023 | 200.71 | 201.49 | 199.45 | 199.72 | 199.72 | 331,700 |
| 21 sept 2023 | 200.35 | 201.20 | 198.46 | 200.33 | 200.33 | 668,700 |
| 20 sept 2023 | 201.52 | 202.93 | 200.68 | 200.75 | 200.75 | 325,600 |
| 19 sept 2023 | 199.04 | 201.71 | 198.67 | 200.40 | 200.40 | 307,900 |
| 18 sept 2023 | 200.20 | 202.04 | 199.48 | 199.72 | 199.72 | 538,500 |
| 15 sept 2023 | 200.69 | 202.61 | 200.04 | 200.72 | 200.72 | 1,742,000 |
| 14 sept 2023 | 200.73 | 201.95 | 200.03 | 200.41 | 200.41 | 521,500 |
| 13 sept 2023 | 198.62 | 200.04 | 198.34 | 199.47 | 199.47 | 564,200 |
| 12 sept 2023 | 201.17 | 202.06 | 198.36 | 198.48 | 198.48 | 610,800 |
| 11 sept 2023 | 206.07 | 207.19 | 201.15 | 202.26 | 202.26 | 538,400 |
| 08 sept 2023 | 207.66 | 209.31 | 205.83 | 206.56 | 206.56 | 299,400 |
| 07 sept 2023 | 205.50 | 208.44 | 205.21 | 207.75 | 207.75 | 556,600 |
| 06 sept 2023 | 206.37 | 207.11 | 204.79 | 205.58 | 205.58 | 325,900 |
| 05 sept 2023 | 205.31 | 207.59 | 205.31 | 206.25 | 206.25 | 409,700 |
| 01 sept 2023 | 208.16 | 208.60 | 203.97 | 205.15 | 205.15 | 371,300 |
| 31 ago 2023 | 209.96 | 210.64 | 207.48 | 207.79 | 207.79 | 597,000 |
| 30 ago 2023 | 207.35 | 209.54 | 207.25 | 209.12 | 209.12 | 287,500 |
| 29 ago 2023 | 206.44 | 207.45 | 205.84 | 207.35 | 207.35 | 280,400 |
| 28 ago 2023 | 206.03 | 207.93 | 205.74 | 206.53 | 206.53 | 261,400 |
| 25 ago 2023 | 203.34 | 206.03 | 202.68 | 205.74 | 205.74 | 374,900 |
| 24 ago 2023 | 205.89 | 206.55 | 202.53 | 202.57 | 202.57 | 307,600 |
| 23 ago 2023 | 203.72 | 206.65 | 203.72 | 205.19 | 205.19 | 322,400 |
| 22 ago 2023 | 202.04 | 204.35 | 202.04 | 202.99 | 202.99 | 286,600 |
| 21 ago 2023 | 201.10 | 202.81 | 200.79 | 201.93 | 201.93 | 222,000 |
| 18 ago 2023 | 200.09 | 202.59 | 200.09 | 201.34 | 201.34 | 304,700 |
| 17 ago 2023 | 204.70 | 205.45 | 201.07 | 201.11 | 201.11 | 435,100 |
| 16 ago 2023 | 205.43 | 207.71 | 204.68 | 204.87 | 204.87 | 316,400 |
| 15 ago 2023 | 207.96 | 209.51 | 205.51 | 206.13 | 206.13 | 386,500 |
| 14 ago 2023 | 206.45 | 208.30 | 205.43 | 208.26 | 208.26 | 329,400 |
| 11 ago 2023 | 203.66 | 206.76 | 203.08 | 205.96 | 205.96 | 341,400 |
| 10 ago 2023 | 205.84 | 206.99 | 203.24 | 203.97 | 203.97 | 388,800 |
| 09 ago 2023 | 203.88 | 206.02 | 203.31 | 204.61 | 204.61 | 367,400 |
| 08 ago 2023 | 204.92 | 205.24 | 202.31 | 203.21 | 203.21 | 430,000 |
| 07 ago 2023 | 204.72 | 207.05 | 204.72 | 205.25 | 205.25 | 497,500 |
| 04 ago 2023 | 210.18 | 210.18 | 204.88 | 205.11 | 205.11 | 444,000 |
| 03 ago 2023 | 208.03 | 208.58 | 207.16 | 208.13 | 208.13 | 419,900 |
| 02 ago 2023 | 209.59 | 209.59 | 206.64 | 207.89 | 207.89 | 488,500 |
| 01 ago 2023 | 209.60 | 212.41 | 208.84 | 211.40 | 211.40 | 532,800 |
| 31 jul 2023 | 208.22 | 211.08 | 208.22 | 210.95 | 210.95 | 517,700 |
| 28 jul 2023 | 208.32 | 214.46 | 205.96 | 208.28 | 208.28 | 653,300 |
| 27 jul 2023 | 213.15 | 213.66 | 208.80 | 209.45 | 209.45 | 564,600 |
| 26 jul 2023 | 210.88 | 211.95 | 209.65 | 210.84 | 210.84 | 653,800 |
| 25 jul 2023 | 211.42 | 212.55 | 210.77 | 211.05 | 211.05 | 517,300 |
| 24 jul 2023 | 214.61 | 215.41 | 211.74 | 211.88 | 211.88 | 388,900 |
| 21 jul 2023 | 214.41 | 215.20 | 213.40 | 213.89 | 213.89 | 468,100 |
| 20 jul 2023 | 214.46 | 216.00 | 212.86 | 213.60 | 213.60 | 469,500 |
| 19 jul 2023 | 216.84 | 217.81 | 213.54 | 215.01 | 215.01 | 538,800 |
| 18 jul 2023 | 214.62 | 215.96 | 213.36 | 215.46 | 215.46 | 398,700 |
| 17 jul 2023 | 216.46 | 217.38 | 214.88 | 215.31 | 215.31 | 297,200 |
| 14 jul 2023 | 215.71 | 217.32 | 215.70 | 216.63 | 216.63 | 308,100 |
| 13 jul 2023 | 215.98 | 217.38 | 215.29 | 216.41 | 216.41 | 422,500 |
| 12 jul 2023 | 216.38 | 217.88 | 214.54 | 215.83 | 215.83 | 610,400 |
| 11 jul 2023 | 221.00 | 221.63 | 212.13 | 213.73 | 213.73 | 1,060,500 |
| 10 jul 2023 | 221.94 | 225.11 | 221.61 | 225.09 | 225.09 | 377,600 |
| 07 jul 2023 | 222.55 | 223.87 | 220.81 | 222.45 | 222.45 | 354,700 |
| 06 jul 2023 | 220.43 | 223.29 | 220.25 | 223.13 | 223.13 | 404,200 |
| 05 jul 2023 | 222.08 | 223.08 | 221.00 | 222.45 | 222.45 | 451,500 |
| 03 jul 2023 | 224.73 | 225.54 | 222.77 | 222.91 | 222.91 | 243,900 |
| 30 jun 2023 | 224.10 | 226.80 | 223.49 | 225.97 | 225.97 | 374,400 |
| 29 jun 2023 | 221.46 | 223.04 | 219.97 | 222.93 | 222.93 | 271,700 |
| 28 jun 2023 | 221.44 | 223.54 | 221.28 | 222.81 | 222.81 | 294,400 |
| 27 jun 2023 | 219.54 | 222.59 | 219.16 | 221.44 | 221.44 | 444,300 |
| 26 jun 2023 | 220.94 | 222.29 | 219.28 | 219.45 | 219.45 | 344,800 |
| 23 jun 2023 | 218.18 | 222.46 | 217.84 | 221.33 | 221.33 | 764,200 |
| 22 jun 2023 | 220.02 | 220.58 | 218.69 | 220.27 | 220.27 | 384,900 |
| 21 jun 2023 | 220.95 | 221.07 | 218.89 | 220.36 | 220.36 | 548,200 |
| 20 jun 2023 | 222.23 | 224.39 | 220.97 | 221.69 | 221.69 | 485,500 |
| 16 jun 2023 | 225.76 | 226.06 | 223.34 | 223.69 | 223.69 | 1,051,100 |
| 15 jun 2023 | 220.21 | 225.45 | 219.78 | 224.71 | 224.71 | 513,600 |
| 14 jun 2023 | 223.33 | 223.83 | 219.74 | 220.79 | 220.79 | 527,700 |
| 13 jun 2023 | 224.72 | 225.93 | 222.80 | 223.45 | 223.45 | 354,700 |
| 12 jun 2023 | 221.56 | 224.50 | 221.17 | 223.91 | 223.91 | 434,400 |
| 09 jun 2023 | 220.33 | 222.43 | 220.05 | 220.97 | 220.97 | 379,700 |
| 08 jun 2023 | 220.83 | 222.12 | 219.33 | 220.51 | 220.51 | 432,300 |
| 07 jun 2023 | 223.68 | 225.05 | 219.98 | 220.83 | 220.83 | 470,400 |
| 06 jun 2023 | 224.75 | 227.21 | 223.73 | 224.36 | 224.36 | 376,000 |
| 05 jun 2023 | 225.81 | 227.04 | 224.31 | 224.96 | 224.96 | 427,100 |
| 02 jun 2023 | 223.24 | 227.34 | 223.24 | 226.97 | 226.97 | 540,100 |
| 01 jun 2023 | 223.72 | 224.60 | 221.88 | 223.28 | 223.28 | 466,400 |
| 31 may 2023 | 224.81 | 225.34 | 222.35 | 223.32 | 223.32 | 1,228,300 |
| 30 may 2023 | 227.27 | 227.83 | 224.58 | 224.85 | 224.85 | 456,100 |
| 26 may 2023 | 224.31 | 228.26 | 224.31 | 225.99 | 225.99 | 450,400 |
| 25 may 2023 | 222.96 | 225.38 | 221.85 | 223.85 | 223.85 | 385,200 |
| 24 may 2023 | 221.72 | 223.34 | 220.96 | 222.04 | 222.04 | 320,000 |
| 23 may 2023 | 227.09 | 228.76 | 222.87 | 223.02 | 223.02 | 368,600 |
| 22 may 2023 | 227.00 | 229.72 | 226.61 | 228.54 | 228.54 | 510,800 |
| 19 may 2023 | 226.72 | 227.84 | 226.04 | 227.41 | 227.41 | 492,300 |
| 18 may 2023 | 223.51 | 226.34 | 223.02 | 225.92 | 225.92 | 318,000 |
| 17 may 2023 | 225.54 | 225.54 | 222.52 | 223.96 | 223.96 | 348,500 |
| 16 may 2023 | 224.71 | 226.45 | 223.24 | 224.47 | 224.47 | 291,000 |
| 15 may 2023 | 222.41 | 226.53 | 222.24 | 226.09 | 226.09 | 439,500 |
| 12 may 2023 | 220.89 | 222.85 | 219.44 | 222.73 | 222.73 | 286,300 |
| 11 may 2023 | 223.47 | 223.47 | 220.01 | 220.47 | 220.47 | 335,000 |
| 10 may 2023 | 219.69 | 223.66 | 218.75 | 222.94 | 222.94 | 427,800 |
| 09 may 2023 | 218.77 | 220.08 | 217.81 | 217.97 | 217.97 | 390,700 |
| 08 may 2023 | 219.63 | 220.47 | 219.16 | 219.87 | 219.87 | 390,500 |
| 05 may 2023 | 220.94 | 222.95 | 218.17 | 219.49 | 219.49 | 470,800 |
| 04 may 2023 | 222.35 | 223.11 | 220.50 | 220.77 | 220.77 | 398,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
