|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 7,91 | 4.481.800 | 7,99 | 7,26 | 7,35 | 00:00:00 | | 2003-03-14 | 8,06 | 4.898.200 | 8,28 | 7,78 | 7,99 | 00:00:00 | | 2003-03-17 | 8,55 | 3.311.500 | 8,62 | 7,89 | 7,98 | 00:00:00 | | 2003-03-18 | 8,90 | 3.250.100 | 8,92 | 8,44 | 8,58 | 00:00:00 | | 2003-03-19 | 8,72 | 2.866.500 | 8,92 | 8,44 | 8,91 | 00:00:00 | | 2003-03-20 | 8,85 | 4.197.300 | 9,06 | 8,37 | 8,68 | 00:00:00 | | 2003-03-21 | 8,99 | 3.259.500 | 9,18 | 8,72 | 9,16 | 00:00:00 | | 2003-03-24 | 8,50 | 2.089.500 | 8,72 | 8,00 | 8,50 | 00:00:00 | | 2003-03-25 | 8,71 | 2.293.700 | 8,75 | 8,51 | 8,59 | 00:00:00 | | 2003-03-26 | 9,11 | 3.251.400 | 9,18 | 8,52 | 8,64 | 00:00:00 | | 2003-03-27 | 9,01 | 2.706.600 | 9,10 | 8,83 | 8,95 | 00:00:00 | | 2003-03-28 | 8,93 | 2.503.200 | 8,99 | 8,76 | 8,90 | 00:00:00 | | 2003-03-31 | 8,74 | 2.029.600 | 8,86 | 8,47 | 8,65 | 00:00:00 | | 2003-04-01 | 8,63 | 3.043.000 | 8,91 | 8,59 | 8,90 | 00:00:00 | | 2003-04-02 | 9,41 | 2.744.500 | 9,46 | 8,70 | 8,94 | 00:00:00 | | 2003-04-03 | 9,64 | 3.956.900 | 9,89 | 9,38 | 9,38 | 00:00:00 | | 2003-04-04 | 9,41 | 4.125.300 | 9,74 | 9,16 | 9,72 | 00:00:00 | | 2003-04-07 | 9,34 | 2.862.100 | 9,99 | 9,26 | 9,98 | 00:00:00 | | 2003-04-08 | 9,43 | 2.071.500 | 9,48 | 9,25 | 9,34 | 00:00:00 | | 2003-04-09 | 9,18 | 2.904.500 | 9,47 | 9,16 | 9,36 | 00:00:00 | | 2003-04-10 | 9,18 | 931.200 | 9,32 | 9,10 | 9,16 | 00:00:00 | | 2003-04-11 | 9,21 | 1.414.000 | 9,43 | 9,03 | 9,41 | 00:00:00 | | 2003-04-14 | 9,56 | 1.769.800 | 9,66 | 9,16 | 9,21 | 00:00:00 | | 2003-04-15 | 9,83 | 2.765.300 | 9,96 | 9,44 | 9,57 | 00:00:00 | | 2003-04-16 | 10,20 | 6.054.700 | 10,36 | 9,95 | 9,96 | 00:00:00 | | 2003-04-17 | 10,33 | 3.378.500 | 10,36 | 10,00 | 10,22 | 00:00:00 | | 2003-04-21 | 10,21 | 1.987.100 | 10,40 | 10,13 | 10,40 | 00:00:00 | | 2003-04-22 | 10,64 | 3.350.800 | 10,64 | 10,06 | 10,13 | 00:00:00 | | 2003-04-23 | 10,74 | 4.054.300 | 10,99 | 10,40 | 10,70 | 00:00:00 | | 2003-04-24 | 10,13 | 7.900.500 | 11,11 | 10,08 | 10,69 | 00:00:00 | | 2003-04-25 | 10,87 | 10.514.700 | 11,44 | 10,52 | 10,85 | 00:00:00 | | 2003-04-28 | 11,27 | 5.669.600 | 11,35 | 10,53 | 10,80 | 00:00:00 | | 2003-04-29 | 11,90 | 8.064.600 | 12,30 | 11,27 | 11,31 | 00:00:00 | | 2003-04-30 | 12,41 | 6.891.400 | 12,50 | 11,92 | 12,00 | 00:00:00 | | 2003-05-01 | 11,60 | 9.727.000 | 12,24 | 11,20 | 12,16 | 00:00:00 | | 2003-05-02 | 11,96 | 5.274.400 | 12,03 | 11,42 | 11,72 | 00:00:00 | | 2003-05-05 | 12,10 | 4.020.000 | 12,26 | 11,77 | 12,18 | 00:00:00 | | 2003-05-06 | 12,28 | 3.737.600 | 12,44 | 11,92 | 12,07 | 00:00:00 | | 2003-05-07 | 11,70 | 4.661.400 | 12,25 | 11,68 | 12,25 | 00:00:00 | | 2003-05-08 | 11,43 | 3.416.900 | 11,71 | 11,40 | 11,54 | 00:00:00 | | 2003-05-09 | 11,77 | 2.793.000 | 11,86 | 11,33 | 11,57 | 00:00:00 | | 2003-05-12 | 12,00 | 4.578.200 | 12,18 | 11,61 | 11,74 | 00:00:00 | | 2003-05-13 | 12,60 | 5.654.700 | 12,63 | 11,85 | 11,98 | 00:00:00 | | 2003-05-14 | 12,77 | 4.982.700 | 13,00 | 12,43 | 12,45 | 00:00:00 | | 2003-05-15 | 13,26 | 7.230.300 | 13,38 | 12,75 | 12,97 | 00:00:00 | | 2003-05-16 | 13,49 | 5.833.200 | 13,50 | 13,00 | 13,35 | 00:00:00 | | 2003-05-19 | 12,77 | 6.952.700 | 13,60 | 12,55 | 13,31 | 00:00:00 | | 2003-05-20 | 12,43 | 5.089.100 | 12,74 | 12,21 | 12,61 | 00:00:00 | | 2003-05-21 | 13,08 | 7.253.800 | 13,20 | 12,53 | 12,65 | 00:00:00 | | 2003-05-22 | 13,20 | 4.761.200 | 13,43 | 13,08 | 13,20 | 00:00:00 | | 2003-05-23 | 13,70 | 4.204.000 | 13,79 | 13,03 | 13,24 | 00:00:00 | | 2003-05-27 | 14,40 | 5.696.600 | 14,52 | 13,41 | 13,49 | 00:00:00 | | 2003-05-28 | 14,34 | 5.056.800 | 14,60 | 14,06 | 14,54 | 00:00:00 | | 2003-05-29 | 14,67 | 4.519.100 | 14,82 | 14,25 | 14,48 | 00:00:00 | | 2003-05-30 | 14,98 | 3.984.200 | 15,00 | 14,56 | 14,79 | 00:00:00 | | 2003-06-02 | 14,79 | 5.598.100 | 15,51 | 14,65 | 15,21 | 00:00:00 | | 2003-06-03 | 15,80 | 12.624.600 | 16,20 | 14,50 | 14,90 | 00:00:00 | | 2003-06-04 | 15,73 | 6.413.100 | 16,00 | 15,39 | 15,87 | 00:00:00 | | 2003-06-05 | 15,28 | 5.620.900 | 15,69 | 14,95 | 15,59 | 00:00:00 | | 2003-06-06 | 14,92 | 3.862.300 | 16,00 | 14,85 | 15,67 | 00:00:00 | | 2003-06-09 | 14,30 | 3.629.400 | 15,01 | 14,03 | 14,89 | 00:00:00 | | 2003-06-10 | 14,24 | 2.346.100 | 14,96 | 14,12 | 14,23 | 00:00:00 | | 2003-06-11 | 14,22 | 4.608.500 | 14,35 | 13,75 | 14,30 | 00:00:00 | | 2003-06-12 | 14,37 | 5.552.400 | 14,64 | 14,10 | 14,35 | 00:00:00 | | 2003-06-13 | 14,06 | 3.563.300 | 14,52 | 13,67 | 14,45 | 00:00:00 | | 2003-06-16 | 14,93 | 5.379.400 | 14,95 | 14,11 | 14,25 | 00:00:00 | | 2003-06-17 | 15,25 | 5.289.400 | 15,76 | 15,05 | 15,29 | 00:00:00 | | 2003-06-18 | 15,17 | 2.739.300 | 15,61 | 14,95 | 15,24 | 00:00:00 | | 2003-06-19 | 14,41 | 3.296.700 | 15,32 | 14,31 | 15,05 | 00:00:00 | | 2003-06-20 | 13,97 | 4.753.300 | 14,91 | 13,84 | 14,42 | 00:00:00 | | 2003-06-23 | 13,40 | 4.861.500 | 14,00 | 12,96 | 13,92 | 00:00:00 | | 2003-06-24 | 12,96 | 3.956.900 | 13,61 | 12,95 | 13,25 | 00:00:00 | | 2003-06-25 | 13,53 | 5.279.900 | 13,75 | 13,10 | 13,12 | 00:00:00 | | 2003-06-26 | 14,22 | 4.998.400 | 14,35 | 13,47 | 13,67 | 00:00:00 | | 2003-06-27 | 13,95 | 2.947.600 | 14,75 | 13,92 | 14,31 | 00:00:00 | | 2003-06-30 | 13,79 | 2.073.500 | 14,15 | 13,72 | 14,15 | 00:00:00 | | 2003-07-01 | 14,23 | 3.762.500 | 14,28 | 13,36 | 13,49 | 00:00:00 | | 2003-07-02 | 14,22 | 3.477.200 | 14,33 | 13,89 | 14,12 | 00:00:00 | | 2003-07-03 | 14,30 | 1.801.500 | 14,47 | 13,85 | 14,12 | 00:00:00 | | 2003-07-07 | 14,88 | 3.852.900 | 14,91 | 14,14 | 14,35 | 00:00:00 | | 2003-07-08 | 15,84 | 8.383.500 | 15,98 | 14,68 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
