Última Hora: "IRS automático avança em separado para casais que não validem a declaração - Jornal de Notícias" Fri, 22 Feb 2019 18:05:00 GMT    "CMF dá incêndio como oficialmente extinto às 22h03 - DNoticias" Fri, 22 Feb 2019 23:02:00 GMT    "Venezuela. Rangel na fronteira com a Venezuela: ?Há um entusiasmo colossal, mas facilmente pode degenerar? - PÚBLICO" Fri, 22 Feb 2019 17:54:00 GMT    "As garrafas de plástico e latas passam a ser taxadas em troca de cupões - ZAP" Fri, 22 Feb 2019 14:08:00 GMT   "Veja em direto o ?Venezuela Live Aid?, o concerto anti-Maduro - Observador" Fri, 22 Feb 2019 19:25:00 GMT    "Um morto em colisão entre motociclo e bicicleta - Jornal de Notícias" Fri, 22 Feb 2019 22:19:00 GMT    "Enfermeiros. Carlos Ramalho termina greve de fome - PÚBLICO" Fri, 22 Feb 2019 15:17:00 GMT    "Marcelo lembra Arnaldo Matos como defensor da Liberdade e a Internet não poupa o Presidente - Correio da Manhã" Fri, 22 Feb 2019 18:29:26 GMT    "Ministros conservadores forçam saída de May e dão prazo de três meses - Jornal de Negócios - Portugal" Fri, 22 Feb 2019 17:12:00 GMT    "Governo dá tolerância de ponto à função pública na terça-feira de Carnaval - Jornal de Notícias" Fri, 22 Feb 2019 08:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--5.72 (+0.96%) VeriSign - [Ticker: VRSN]Gráfico VeriSign  Noticias VeriSign  Descargar Históricos de Metastock VeriSign y Otros  Análisis Técnico VeriSign  
Última Transacción153,550Hora de Cotización2018-12-04 - 00:00:00
Variación--5.72 (+0.96%)Rango 52 Semanas[0,000 - 0,000]
Máximo160,770Mínimo153,350
Volumen806.236Volumen Medio (3m)0
Demanda / Oferta109,030 x 400 - 109,070 x 100Yield
Cierre Anterior159,270PER0,00%
Apertura158,760EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para VRSN desde 2000-01-01 hasta 2019-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03190,122.270.100206,00181,75203,0000:00:00
2000-01-04188,383.002.200199,75180,00182,0000:00:00
2000-01-05178,006.886.600185,00153,38184,0000:00:00
2000-01-06155,124.003.200181,00153,00176,3800:00:00
2000-01-07169,833.803.200174,88147,94153,5000:00:00
2000-01-10181,752.829.000190,25178,63187,1200:00:00
2000-01-11165,813.086.900183,00165,38180,1900:00:00
2000-01-12160,422.698.100170,00156,13168,5000:00:00
2000-01-13176,002.367.500176,25161,50162,0000:00:00
2000-01-14183,442.871.400184,00172,75180,2500:00:00
2000-01-18196,883.296.500202,00186,13188,0000:00:00
2000-01-19195,132.001.900206,12193,25199,5000:00:00
2000-01-20209,003.311.100213,62197,75200,6200:00:00
2000-01-21207,943.977.200213,88189,62213,8800:00:00
2000-01-24195,943.228.500215,31191,50212,0000:00:00
2000-01-25196,882.458.600200,00183,00199,6300:00:00
2000-01-26189,811.544.400193,88187,12193,0000:00:00
2000-01-27175,022.134.400193,63173,00192,1300:00:00
2000-01-28164,472.609.400182,94160,00170,3100:00:00
2000-01-31161,383.986.600164,44146,62164,1200:00:00
2000-02-01169,442.572.100173,12155,38162,4400:00:00
2000-02-02175,062.698.300182,50166,12170,7500:00:00
2000-02-03182,502.426.800187,69176,62179,2500:00:00
2000-02-04188,941.921.000195,25182,50186,7500:00:00
2000-02-07182,561.960.100188,87180,50188,8700:00:00
2000-02-08189,441.791.800190,50184,00184,7500:00:00
2000-02-09194,813.379.700200,87185,75189,6900:00:00
2000-02-10219,755.188.600223,00198,06199,0000:00:00
2000-02-11209,003.005.700222,02200,00222,0000:00:00
2000-02-14201,502.080.100209,00200,00209,0000:00:00
2000-02-15218,502.677.700219,19194,75202,0000:00:00
2000-02-16220,732.465.700230,00214,75215,0000:00:00
2000-02-17223,022.026.600230,00220,50222,2700:00:00
2000-02-18237,132.723.400242,00227,00227,6200:00:00
2000-02-22223,632.061.300235,12217,50234,2500:00:00
2000-02-23242,6323.773243,50223,88223,9400:00:00
2000-02-24251,252.414.900252,13234,88245,8700:00:00
2000-02-25239,871.465.300258,50239,00249,3100:00:00
2000-02-28246,062.007.700249,88229,63242,0000:00:00
2000-02-29253,001.890.100256,00245,00248,6200:00:00
2000-03-01251,121.812.000258,50242,87252,5000:00:00
2000-03-02245,691.397.900254,25235,31254,1200:00:00
2000-03-03248,501.687.300251,00244,50251,0000:00:00
2000-03-06247,441.942.600255,00243,13248,5600:00:00
2000-03-07200,0013.775.100226,00194,50222,5000:00:00
2000-03-08203,009.970.200211,50183,00209,6900:00:00
2000-03-09240,7510.494.200248,50200,50206,8700:00:00
2000-03-10239,944.789.400246,00231,48232,5000:00:00
2000-03-13227,122.275.100243,00222,00224,0000:00:00
2000-03-14217,632.859.800235,50206,62232,2500:00:00
2000-03-15194,754.939.800219,75191,75219,7500:00:00
2000-03-16200,255.855.400214,00179,00197,3800:00:00
2000-03-17202,122.124.400204,75195,88202,1900:00:00
2000-03-20185,192.777.300204,50180,31204,5000:00:00
2000-03-21178,083.069.300188,12173,50185,8100:00:00
2000-03-22182,064.249.700191,00179,50183,0200:00:00
2000-03-23175,504.025.300182,12171,50181,8100:00:00
2000-03-24190,885.895.700202,00175,00176,7500:00:00
2000-03-27189,254.048.500203,00186,50198,1300:00:00
2000-03-28187,502.535.700197,50187,25192,4400:00:00
2000-03-29169,254.076.500190,75167,50190,0000:00:00
2000-03-30152,004.665.000170,00148,56163,8800:00:00
2000-03-31149,503.593.200162,00141,00160,1200:00:00
2000-04-03116,624.585.300148,50111,00147,7500:00:00
2000-04-04120,008.360.100124,7594,00124,5000:00:00
2000-04-05130,375.878.100143,25113,00116,7500:00:00
2000-04-06155,275.886.000158,50138,00138,0000:00:00
2000-04-07176,504.716.600177,81159,00160,7500:00:00
2000-04-10152,696.570.500179,50151,06176,3800:00:00
2000-04-11146,756.287.800160,00136,63145,2500:00:00
2000-04-12133,123.503.000151,12132,00144,5000:00:00
2000-04-13114,697.073.900135,00112,12133,7500:00:00
2000-04-1497,807.819.700116,5091,00109,0000:00:00
2000-04-17110,756.430.600112,0091,8892,7500:00:00
2000-04-18139,506.093.600140,75114,00114,6900:00:00
2000-04-19130,925.059.700140,56127,25140,5000:00:00
2000-04-20118,505.366.800125,00108,00124,6300:00:00
2000-04-2499,387.444.400109,5091,00108,0000:00:00
2000-04-25111,005.103.900111,88101,31105,2500:00:00
2000-04-26107,034.858.800120,94106,50115,0000:00:00
2000-04-27126,306.605.800129,00101,81102,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters