U.S. markets closed
F S&P 500
3,996.00 +13.00 (+0.33%) F Dow Jones
32,539.00 +83.00 (+0.26%) F Nasdaq
12,727.50 +39.00 (+0.31%) E-mini Russell 2000 Index Futur
1,770.50 +9.80 (+0.56%) Petróleo
67.75 +0.11 (+0.16%) Oro
1,980.40 -2.40 (-0.12%)
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:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 193.49 | 198.37 | 192.46 | 198.18 | 198.18 | 1,384,241 |
| 17 mar 2023 | 193.04 | 195.86 | 192.46 | 193.35 | 193.35 | 936,200 |
| 16 mar 2023 | 191.32 | 195.31 | 191.15 | 194.18 | 194.18 | 456,900 |
| 15 mar 2023 | 190.17 | 192.15 | 189.49 | 191.90 | 191.90 | 522,900 |
| 14 mar 2023 | 193.05 | 194.03 | 190.75 | 192.06 | 192.06 | 564,000 |
| 13 mar 2023 | 190.81 | 193.08 | 189.60 | 191.26 | 191.26 | 492,600 |
| 10 mar 2023 | 194.45 | 194.45 | 190.56 | 191.20 | 191.20 | 507,500 |
| 09 mar 2023 | 198.86 | 200.00 | 195.38 | 196.09 | 196.09 | 348,600 |
| 08 mar 2023 | 197.35 | 198.75 | 196.28 | 198.33 | 198.33 | 500,000 |
| 07 mar 2023 | 199.77 | 201.03 | 197.22 | 197.95 | 197.95 | 481,400 |
| 06 mar 2023 | 200.93 | 202.57 | 199.64 | 199.83 | 199.83 | 379,300 |
| 03 mar 2023 | 198.03 | 200.82 | 197.45 | 200.66 | 200.66 | 543,900 |
| 02 mar 2023 | 195.89 | 197.47 | 194.77 | 197.00 | 197.00 | 406,800 |
| 01 mar 2023 | 196.59 | 198.84 | 195.70 | 196.27 | 196.27 | 514,500 |
| 28 feb 2023 | 198.19 | 198.99 | 196.51 | 196.83 | 196.83 | 631,100 |
| 27 feb 2023 | 199.76 | 200.03 | 197.67 | 198.28 | 198.28 | 405,500 |
| 24 feb 2023 | 199.53 | 199.53 | 196.94 | 198.38 | 198.38 | 640,800 |
| 23 feb 2023 | 203.70 | 204.45 | 200.86 | 202.00 | 202.00 | 519,500 |
| 22 feb 2023 | 204.94 | 205.20 | 201.93 | 203.02 | 203.02 | 685,900 |
| 21 feb 2023 | 203.27 | 205.41 | 202.62 | 203.87 | 203.87 | 668,100 |
| 17 feb 2023 | 206.71 | 206.77 | 203.85 | 204.71 | 204.71 | 767,100 |
| 16 feb 2023 | 210.25 | 211.60 | 207.25 | 207.42 | 207.42 | 507,700 |
| 15 feb 2023 | 212.53 | 214.00 | 210.42 | 213.58 | 213.58 | 624,900 |
| 14 feb 2023 | 212.74 | 215.34 | 211.86 | 213.82 | 213.82 | 582,800 |
| 13 feb 2023 | 210.66 | 213.05 | 209.44 | 212.87 | 212.87 | 723,500 |
| 10 feb 2023 | 203.50 | 211.57 | 197.84 | 210.18 | 210.18 | 1,374,900 |
| 09 feb 2023 | 213.79 | 214.62 | 207.16 | 208.09 | 208.09 | 937,800 |
| 08 feb 2023 | 214.23 | 215.01 | 211.46 | 212.36 | 212.36 | 482,800 |
| 07 feb 2023 | 212.78 | 216.30 | 210.60 | 215.86 | 215.86 | 672,500 |
| 06 feb 2023 | 216.15 | 217.07 | 212.76 | 213.73 | 213.73 | 548,700 |
| 03 feb 2023 | 219.08 | 220.16 | 216.72 | 217.73 | 217.73 | 497,100 |
| 02 feb 2023 | 222.90 | 224.56 | 221.27 | 222.37 | 222.37 | 379,300 |
| 01 feb 2023 | 217.22 | 221.42 | 216.54 | 220.73 | 220.73 | 508,300 |
| 31 ene 2023 | 217.24 | 218.14 | 216.13 | 218.05 | 218.05 | 409,000 |
| 30 ene 2023 | 217.90 | 219.84 | 215.86 | 216.19 | 216.19 | 347,100 |
| 27 ene 2023 | 216.94 | 219.60 | 216.60 | 218.52 | 218.52 | 374,700 |
| 26 ene 2023 | 216.10 | 217.95 | 215.75 | 217.89 | 217.89 | 351,700 |
| 25 ene 2023 | 213.83 | 215.21 | 211.97 | 214.95 | 214.95 | 350,700 |
| 24 ene 2023 | 215.02 | 217.38 | 213.64 | 215.51 | 215.51 | 540,900 |
| 23 ene 2023 | 214.60 | 218.46 | 212.41 | 215.51 | 215.51 | 748,500 |
| 20 ene 2023 | 212.25 | 215.27 | 210.68 | 214.91 | 214.91 | 588,200 |
| 19 ene 2023 | 210.67 | 213.69 | 210.02 | 211.64 | 211.64 | 582,200 |
| 18 ene 2023 | 215.19 | 217.60 | 211.79 | 212.32 | 212.32 | 575,000 |
| 17 ene 2023 | 213.89 | 216.87 | 213.03 | 214.48 | 214.48 | 580,600 |
| 13 ene 2023 | 211.58 | 214.54 | 211.58 | 213.91 | 213.91 | 453,400 |
| 12 ene 2023 | 211.05 | 213.02 | 209.31 | 212.94 | 212.94 | 367,600 |
| 11 ene 2023 | 209.01 | 211.79 | 208.44 | 211.67 | 211.67 | 581,000 |
| 10 ene 2023 | 206.49 | 208.61 | 206.23 | 208.00 | 208.00 | 595,000 |
| 09 ene 2023 | 205.51 | 209.75 | 205.15 | 208.25 | 208.25 | 793,000 |
| 06 ene 2023 | 202.08 | 205.80 | 199.89 | 205.31 | 205.31 | 546,000 |
| 05 ene 2023 | 204.65 | 204.65 | 199.72 | 200.04 | 200.04 | 471,300 |
| 04 ene 2023 | 203.65 | 206.89 | 202.70 | 205.56 | 205.56 | 771,600 |
| 03 ene 2023 | 206.72 | 209.88 | 201.21 | 201.92 | 201.92 | 842,000 |
| 30 dic 2022 | 203.56 | 205.61 | 202.15 | 205.44 | 205.44 | 345,800 |
| 29 dic 2022 | 201.66 | 205.91 | 201.55 | 205.38 | 205.38 | 267,300 |
| 28 dic 2022 | 203.78 | 205.79 | 200.99 | 201.13 | 201.13 | 350,300 |
| 27 dic 2022 | 203.81 | 205.24 | 202.28 | 204.07 | 204.07 | 383,900 |
| 23 dic 2022 | 201.83 | 203.88 | 200.13 | 203.72 | 203.72 | 360,200 |
| 22 dic 2022 | 202.60 | 204.31 | 200.12 | 203.43 | 203.43 | 402,800 |
| 21 dic 2022 | 203.32 | 205.59 | 202.52 | 204.81 | 204.81 | 647,500 |
| 20 dic 2022 | 198.86 | 203.71 | 198.48 | 202.74 | 202.74 | 791,100 |
| 19 dic 2022 | 200.75 | 202.87 | 198.53 | 200.49 | 200.49 | 853,300 |
| 16 dic 2022 | 197.77 | 201.80 | 196.19 | 200.65 | 200.65 | 6,831,000 |
| 15 dic 2022 | 202.41 | 202.70 | 198.13 | 199.67 | 199.67 | 917,600 |
| 14 dic 2022 | 202.10 | 203.89 | 197.58 | 200.86 | 200.86 | 741,800 |
| 13 dic 2022 | 209.15 | 209.15 | 199.88 | 202.35 | 202.35 | 745,700 |
| 12 dic 2022 | 197.10 | 199.71 | 195.31 | 199.69 | 199.69 | 852,200 |
| 09 dic 2022 | 197.31 | 198.95 | 194.29 | 197.67 | 197.67 | 470,900 |
| 08 dic 2022 | 196.46 | 198.36 | 194.88 | 197.40 | 197.40 | 642,100 |
| 07 dic 2022 | 198.03 | 199.21 | 195.64 | 195.99 | 195.99 | 527,400 |
| 06 dic 2022 | 197.09 | 197.72 | 193.83 | 197.45 | 197.45 | 609,100 |
| 05 dic 2022 | 200.22 | 200.36 | 196.53 | 197.29 | 197.29 | 688,900 |
| 02 dic 2022 | 200.70 | 202.96 | 199.30 | 202.10 | 202.10 | 593,400 |
| 01 dic 2022 | 203.00 | 205.38 | 201.72 | 204.57 | 204.57 | 780,700 |
| 30 nov 2022 | 195.16 | 202.76 | 191.26 | 199.81 | 199.81 | 2,729,300 |
| 29 nov 2022 | 196.89 | 197.35 | 193.46 | 194.96 | 194.96 | 381,100 |
| 28 nov 2022 | 198.10 | 199.52 | 196.94 | 197.75 | 197.75 | 488,200 |
| 25 nov 2022 | 198.00 | 199.07 | 195.90 | 198.87 | 198.87 | 282,000 |
| 23 nov 2022 | 198.34 | 200.31 | 197.90 | 199.31 | 199.31 | 402,300 |
| 22 nov 2022 | 197.06 | 198.29 | 195.00 | 197.66 | 197.66 | 453,200 |
| 21 nov 2022 | 194.51 | 196.59 | 194.51 | 195.51 | 195.51 | 431,100 |
| 18 nov 2022 | 197.17 | 197.94 | 192.83 | 194.25 | 194.25 | 458,800 |
| 17 nov 2022 | 194.73 | 196.58 | 193.13 | 195.55 | 195.55 | 537,000 |
| 16 nov 2022 | 195.63 | 197.73 | 194.05 | 197.55 | 197.55 | 473,900 |
| 15 nov 2022 | 195.25 | 196.70 | 192.98 | 195.53 | 195.53 | 520,000 |
| 14 nov 2022 | 191.07 | 193.60 | 190.27 | 190.45 | 190.45 | 541,600 |
| 11 nov 2022 | 190.24 | 193.28 | 189.75 | 192.39 | 192.39 | 576,000 |
| 10 nov 2022 | 186.55 | 191.37 | 186.41 | 191.12 | 191.12 | 865,900 |
| 09 nov 2022 | 179.53 | 181.87 | 178.13 | 178.32 | 178.32 | 603,500 |
| 08 nov 2022 | 179.11 | 183.82 | 177.90 | 180.73 | 180.73 | 620,100 |
| 07 nov 2022 | 177.81 | 178.52 | 175.20 | 177.88 | 177.88 | 592,700 |
| 04 nov 2022 | 181.76 | 182.04 | 175.28 | 176.69 | 176.69 | 858,800 |
| 03 nov 2022 | 184.10 | 185.07 | 180.01 | 180.19 | 180.19 | 500,900 |
| 02 nov 2022 | 196.27 | 196.42 | 186.52 | 186.61 | 186.61 | 689,400 |
| 01 nov 2022 | 202.05 | 202.99 | 196.86 | 196.97 | 196.97 | 587,100 |
| 31 oct 2022 | 202.37 | 202.98 | 199.94 | 200.46 | 200.46 | 991,900 |
| 28 oct 2022 | 195.19 | 203.67 | 193.83 | 203.37 | 203.37 | 1,400,500 |
| 27 oct 2022 | 184.40 | 187.00 | 183.53 | 185.79 | 185.79 | 830,500 |
| 26 oct 2022 | 186.54 | 190.10 | 184.54 | 184.99 | 184.99 | 593,200 |
| 25 oct 2022 | 183.38 | 187.94 | 183.38 | 187.82 | 187.82 | 531,500 |
| *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.
