|
 VeriSign - [Ticker: VRSN] |     | | Última Transacción | 153,550 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --5.72 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 160,770 | Mínimo | 153,350 | | Volumen | 806.236 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 109,030 x 400 - 109,070 x 100 | Yield | | | Cierre Anterior | 159,270 | PER | 0,00% | | Apertura | 158,760 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 8,50 | 3.389.300 | 8,88 | 8,41 | 8,52 | 00:00:00 | | 2002-11-15 | 8,58 | 4.375.100 | 8,67 | 8,24 | 8,47 | 00:00:00 | | 2002-11-18 | 9,22 | 4.688.100 | 9,28 | 8,31 | 8,75 | 00:00:00 | | 2002-11-19 | 9,14 | 4.997.600 | 9,80 | 9,04 | 9,13 | 00:00:00 | | 2002-11-20 | 9,78 | 4.267.400 | 9,79 | 9,16 | 9,19 | 00:00:00 | | 2002-11-21 | 10,59 | 5.882.500 | 10,99 | 9,95 | 9,98 | 00:00:00 | | 2002-11-22 | 10,36 | 4.174.900 | 10,78 | 10,12 | 10,36 | 00:00:00 | | 2002-11-25 | 10,57 | 4.872.500 | 11,03 | 10,41 | 10,42 | 00:00:00 | | 2002-11-26 | 9,97 | 3.215.100 | 10,53 | 9,94 | 10,41 | 00:00:00 | | 2002-11-27 | 10,10 | 3.989.500 | 10,63 | 10,05 | 10,05 | 00:00:00 | | 2002-11-29 | 10,51 | 1.848.300 | 10,60 | 10,26 | 10,26 | 00:00:00 | | 2002-12-02 | 9,83 | 6.491.100 | 10,96 | 9,80 | 10,78 | 00:00:00 | | 2002-12-03 | 9,02 | 5.692.000 | 9,88 | 8,90 | 9,75 | 00:00:00 | | 2002-12-04 | 8,83 | 4.136.200 | 9,30 | 8,50 | 8,77 | 00:00:00 | | 2002-12-05 | 9,21 | 6.504.600 | 9,82 | 9,06 | 9,08 | 00:00:00 | | 2002-12-06 | 9,01 | 4.755.800 | 9,43 | 8,92 | 9,00 | 00:00:00 | | 2002-12-09 | 8,51 | 3.697.900 | 8,96 | 8,47 | 8,92 | 00:00:00 | | 2002-12-10 | 8,95 | 4.387.900 | 9,19 | 8,63 | 8,65 | 00:00:00 | | 2002-12-11 | 9,15 | 4.036.400 | 9,27 | 8,85 | 8,94 | 00:00:00 | | 2002-12-12 | 9,19 | 5.157.200 | 9,49 | 9,00 | 9,20 | 00:00:00 | | 2002-12-13 | 8,81 | 2.675.800 | 9,16 | 8,74 | 9,13 | 00:00:00 | | 2002-12-16 | 9,15 | 2.803.600 | 9,22 | 8,77 | 9,08 | 00:00:00 | | 2002-12-17 | 9,29 | 2.560.800 | 9,48 | 9,00 | 9,24 | 00:00:00 | | 2002-12-18 | 8,62 | 3.392.600 | 9,14 | 8,50 | 9,01 | 00:00:00 | | 2002-12-19 | 8,49 | 3.608.500 | 9,09 | 8,42 | 8,61 | 00:00:00 | | 2002-12-20 | 8,33 | 3.879.900 | 8,81 | 8,29 | 8,45 | 00:00:00 | | 2002-12-23 | 8,71 | 3.287.100 | 8,99 | 8,34 | 8,34 | 00:00:00 | | 2002-12-24 | 8,50 | 1.239.300 | 8,98 | 8,50 | 8,68 | 00:00:00 | | 2002-12-26 | 8,54 | 2.342.000 | 9,05 | 8,51 | 8,52 | 00:00:00 | | 2002-12-27 | 8,42 | 2.247.600 | 8,84 | 8,41 | 8,53 | 00:00:00 | | 2002-12-30 | 8,01 | 3.736.700 | 8,60 | 7,97 | 8,54 | 00:00:00 | | 2002-12-31 | 8,02 | 4.561.500 | 8,22 | 7,92 | 8,02 | 00:00:00 | | 2003-01-02 | 8,48 | 6.949.000 | 8,85 | 8,00 | 8,25 | 00:00:00 | | 2003-01-03 | 8,55 | 3.147.300 | 8,74 | 8,35 | 8,60 | 00:00:00 | | 2003-01-06 | 8,77 | 5.064.200 | 8,90 | 8,59 | 8,64 | 00:00:00 | | 2003-01-07 | 9,61 | 10.772.800 | 9,85 | 8,81 | 8,85 | 00:00:00 | | 2003-01-08 | 9,65 | 10.515.000 | 10,25 | 9,50 | 10,14 | 00:00:00 | | 2003-01-09 | 10,60 | 7.902.400 | 10,64 | 9,79 | 9,85 | 00:00:00 | | 2003-01-10 | 10,46 | 6.508.300 | 10,86 | 10,17 | 10,18 | 00:00:00 | | 2003-01-13 | 10,29 | 7.516.000 | 11,21 | 10,10 | 11,07 | 00:00:00 | | 2003-01-14 | 10,54 | 3.464.000 | 10,64 | 10,13 | 10,39 | 00:00:00 | | 2003-01-15 | 10,56 | 3.541.600 | 10,75 | 10,42 | 10,66 | 00:00:00 | | 2003-01-16 | 10,08 | 4.378.500 | 10,74 | 10,00 | 10,58 | 00:00:00 | | 2003-01-17 | 9,36 | 9.424.000 | 9,92 | 9,25 | 9,90 | 00:00:00 | | 2003-01-21 | 9,70 | 4.611.200 | 9,77 | 9,12 | 9,50 | 00:00:00 | | 2003-01-22 | 10,09 | 7.266.100 | 10,23 | 9,65 | 9,66 | 00:00:00 | | 2003-01-23 | 10,50 | 7.113.300 | 10,54 | 10,10 | 10,46 | 00:00:00 | | 2003-01-24 | 8,94 | 12.828.700 | 9,81 | 8,55 | 9,63 | 00:00:00 | | 2003-01-27 | 8,54 | 5.410.700 | 9,12 | 8,50 | 8,82 | 00:00:00 | | 2003-01-28 | 8,87 | 4.345.500 | 8,92 | 8,52 | 8,66 | 00:00:00 | | 2003-01-29 | 8,74 | 2.449.100 | 8,81 | 8,47 | 8,76 | 00:00:00 | | 2003-01-30 | 8,27 | 2.858.000 | 8,88 | 8,25 | 8,80 | 00:00:00 | | 2003-01-31 | 8,25 | 2.532.100 | 8,45 | 8,01 | 8,20 | 00:00:00 | | 2003-02-03 | 8,39 | 3.444.400 | 8,64 | 8,22 | 8,23 | 00:00:00 | | 2003-02-04 | 8,11 | 3.772.100 | 8,30 | 7,98 | 8,24 | 00:00:00 | | 2003-02-05 | 7,94 | 2.561.700 | 8,30 | 7,89 | 8,20 | 00:00:00 | | 2003-02-06 | 7,91 | 2.323.500 | 8,03 | 7,76 | 7,92 | 00:00:00 | | 2003-02-07 | 7,70 | 2.361.900 | 8,07 | 7,54 | 8,06 | 00:00:00 | | 2003-02-10 | 7,72 | 2.114.000 | 7,94 | 7,65 | 7,75 | 00:00:00 | | 2003-02-11 | 7,65 | 3.885.400 | 7,92 | 7,56 | 7,56 | 00:00:00 | | 2003-02-12 | 7,22 | 4.963.800 | 7,72 | 7,20 | 7,66 | 00:00:00 | | 2003-02-13 | 7,30 | 3.135.000 | 7,44 | 7,12 | 7,25 | 00:00:00 | | 2003-02-14 | 7,15 | 5.181.600 | 7,34 | 6,99 | 7,29 | 00:00:00 | | 2003-02-18 | 7,38 | 5.258.800 | 7,50 | 7,14 | 7,23 | 00:00:00 | | 2003-02-19 | 7,55 | 5.541.900 | 7,70 | 7,25 | 7,50 | 00:00:00 | | 2003-02-20 | 7,47 | 2.332.400 | 7,78 | 7,46 | 7,71 | 00:00:00 | | 2003-02-21 | 7,75 | 2.797.300 | 7,80 | 7,30 | 7,49 | 00:00:00 | | 2003-02-24 | 7,29 | 2.354.200 | 7,75 | 7,25 | 7,65 | 00:00:00 | | 2003-02-25 | 7,32 | 7.574.400 | 7,55 | 6,55 | 7,53 | 00:00:00 | | 2003-02-26 | 7,09 | 2.986.400 | 7,43 | 7,07 | 7,24 | 00:00:00 | | 2003-02-27 | 7,43 | 3.562.300 | 7,48 | 7,12 | 7,17 | 00:00:00 | | 2003-02-28 | 7,71 | 4.502.700 | 7,75 | 7,23 | 7,41 | 00:00:00 | | 2003-03-03 | 7,65 | 3.359.300 | 8,01 | 7,60 | 7,82 | 00:00:00 | | 2003-03-04 | 7,43 | 2.147.300 | 7,75 | 7,36 | 7,74 | 00:00:00 | | 2003-03-05 | 7,54 | 1.890.300 | 7,59 | 7,40 | 7,45 | 00:00:00 | | 2003-03-06 | 7,68 | 3.124.900 | 7,75 | 7,40 | 7,50 | 00:00:00 | | 2003-03-07 | 7,58 | 2.959.300 | 7,82 | 7,50 | 7,61 | 00:00:00 | | 2003-03-10 | 7,43 | 2.019.800 | 7,65 | 7,38 | 7,46 | 00:00:00 | | 2003-03-11 | 7,25 | 1.687.300 | 7,49 | 7,21 | 7,40 | 00:00:00 | | 2003-03-12 | 7,22 | 3.374.200 | 7,35 | 7,00 | 7,22 | 00:00:00 | | 2003-03-13 | 7,91 | 4.481.800 | 7,99 | 7,26 | 7,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
