U.S. markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
200.29-0.65 (-0.32%)
Al cierre: 04:00PM EDT
200.29 0.00 (0.00%)
Fuera de horario: 04:46PM EDT
Periodo de tiempo:
26 sept 2022 - 26 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 2023200.71201.37199.43200.29200.29423,300
25 sept 2023199.35201.29198.76200.94200.94309,900
22 sept 2023200.71201.49199.45199.72199.72331,700
21 sept 2023200.35201.20198.46200.33200.33668,700
20 sept 2023201.52202.93200.68200.75200.75325,600
19 sept 2023199.04201.71198.67200.40200.40307,900
18 sept 2023200.20202.04199.48199.72199.72538,500
15 sept 2023200.69202.61200.04200.72200.721,742,000
14 sept 2023200.73201.95200.03200.41200.41521,500
13 sept 2023198.62200.04198.34199.47199.47564,200
12 sept 2023201.17202.06198.36198.48198.48610,800
11 sept 2023206.07207.19201.15202.26202.26538,400
08 sept 2023207.66209.31205.83206.56206.56299,400
07 sept 2023205.50208.44205.21207.75207.75556,600
06 sept 2023206.37207.11204.79205.58205.58325,900
05 sept 2023205.31207.59205.31206.25206.25409,700
01 sept 2023208.16208.60203.97205.15205.15371,300
31 ago 2023209.96210.64207.48207.79207.79597,000
30 ago 2023207.35209.54207.25209.12209.12287,500
29 ago 2023206.44207.45205.84207.35207.35280,400
28 ago 2023206.03207.93205.74206.53206.53261,400
25 ago 2023203.34206.03202.68205.74205.74374,900
24 ago 2023205.89206.55202.53202.57202.57307,600
23 ago 2023203.72206.65203.72205.19205.19322,400
22 ago 2023202.04204.35202.04202.99202.99286,600
21 ago 2023201.10202.81200.79201.93201.93222,000
18 ago 2023200.09202.59200.09201.34201.34304,700
17 ago 2023204.70205.45201.07201.11201.11435,100
16 ago 2023205.43207.71204.68204.87204.87316,400
15 ago 2023207.96209.51205.51206.13206.13386,500
14 ago 2023206.45208.30205.43208.26208.26329,400
11 ago 2023203.66206.76203.08205.96205.96341,400
10 ago 2023205.84206.99203.24203.97203.97388,800
09 ago 2023203.88206.02203.31204.61204.61367,400
08 ago 2023204.92205.24202.31203.21203.21430,000
07 ago 2023204.72207.05204.72205.25205.25497,500
04 ago 2023210.18210.18204.88205.11205.11444,000
03 ago 2023208.03208.58207.16208.13208.13419,900
02 ago 2023209.59209.59206.64207.89207.89488,500
01 ago 2023209.60212.41208.84211.40211.40532,800
31 jul 2023208.22211.08208.22210.95210.95517,700
28 jul 2023208.32214.46205.96208.28208.28653,300
27 jul 2023213.15213.66208.80209.45209.45564,600
26 jul 2023210.88211.95209.65210.84210.84653,800
25 jul 2023211.42212.55210.77211.05211.05517,300
24 jul 2023214.61215.41211.74211.88211.88388,900
21 jul 2023214.41215.20213.40213.89213.89468,100
20 jul 2023214.46216.00212.86213.60213.60469,500
19 jul 2023216.84217.81213.54215.01215.01538,800
18 jul 2023214.62215.96213.36215.46215.46398,700
17 jul 2023216.46217.38214.88215.31215.31297,200
14 jul 2023215.71217.32215.70216.63216.63308,100
13 jul 2023215.98217.38215.29216.41216.41422,500
12 jul 2023216.38217.88214.54215.83215.83610,400
11 jul 2023221.00221.63212.13213.73213.731,060,500
10 jul 2023221.94225.11221.61225.09225.09377,600
07 jul 2023222.55223.87220.81222.45222.45354,700
06 jul 2023220.43223.29220.25223.13223.13404,200
05 jul 2023222.08223.08221.00222.45222.45451,500
03 jul 2023224.73225.54222.77222.91222.91243,900
30 jun 2023224.10226.80223.49225.97225.97374,400
29 jun 2023221.46223.04219.97222.93222.93271,700
28 jun 2023221.44223.54221.28222.81222.81294,400
27 jun 2023219.54222.59219.16221.44221.44444,300
26 jun 2023220.94222.29219.28219.45219.45344,800
23 jun 2023218.18222.46217.84221.33221.33764,200
22 jun 2023220.02220.58218.69220.27220.27384,900
21 jun 2023220.95221.07218.89220.36220.36548,200
20 jun 2023222.23224.39220.97221.69221.69485,500
16 jun 2023225.76226.06223.34223.69223.691,051,100
15 jun 2023220.21225.45219.78224.71224.71513,600
14 jun 2023223.33223.83219.74220.79220.79527,700
13 jun 2023224.72225.93222.80223.45223.45354,700
12 jun 2023221.56224.50221.17223.91223.91434,400
09 jun 2023220.33222.43220.05220.97220.97379,700
08 jun 2023220.83222.12219.33220.51220.51432,300
07 jun 2023223.68225.05219.98220.83220.83470,400
06 jun 2023224.75227.21223.73224.36224.36376,000
05 jun 2023225.81227.04224.31224.96224.96427,100
02 jun 2023223.24227.34223.24226.97226.97540,100
01 jun 2023223.72224.60221.88223.28223.28466,400
31 may 2023224.81225.34222.35223.32223.321,228,300
30 may 2023227.27227.83224.58224.85224.85456,100
26 may 2023224.31228.26224.31225.99225.99450,400
25 may 2023222.96225.38221.85223.85223.85385,200
24 may 2023221.72223.34220.96222.04222.04320,000
23 may 2023227.09228.76222.87223.02223.02368,600
22 may 2023227.00229.72226.61228.54228.54510,800
19 may 2023226.72227.84226.04227.41227.41492,300
18 may 2023223.51226.34223.02225.92225.92318,000
17 may 2023225.54225.54222.52223.96223.96348,500
16 may 2023224.71226.45223.24224.47224.47291,000
15 may 2023222.41226.53222.24226.09226.09439,500
12 may 2023220.89222.85219.44222.73222.73286,300
11 may 2023223.47223.47220.01220.47220.47335,000
10 may 2023219.69223.66218.75222.94222.94427,800
09 may 2023218.77220.08217.81217.97217.97390,700
08 may 2023219.63220.47219.16219.87219.87390,500
05 may 2023220.94222.95218.17219.49219.49470,800
04 may 2023222.35223.11220.50220.77220.77398,200
*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...