|
 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 | | 2003-07-08 | 15,84 | 8.383.500 | 15,98 | 14,68 | 14,70 | 00:00:00 | | 2003-07-09 | 15,60 | 6.972.800 | 16,10 | 15,42 | 15,80 | 00:00:00 | | 2003-07-10 | 14,40 | 4.857.400 | 15,30 | 14,26 | 15,28 | 00:00:00 | | 2003-07-11 | 14,37 | 3.523.000 | 14,66 | 14,27 | 14,47 | 00:00:00 | | 2003-07-14 | 15,29 | 5.006.700 | 15,59 | 14,60 | 14,60 | 00:00:00 | | 2003-07-15 | 15,12 | 3.254.000 | 15,55 | 14,82 | 15,49 | 00:00:00 | | 2003-07-16 | 14,14 | 4.263.100 | 15,33 | 14,11 | 15,27 | 00:00:00 | | 2003-07-17 | 13,44 | 4.214.200 | 14,11 | 13,40 | 14,04 | 00:00:00 | | 2003-07-18 | 13,50 | 2.815.700 | 13,81 | 13,12 | 13,72 | 00:00:00 | | 2003-07-21 | 13,00 | 4.447.800 | 13,50 | 12,82 | 13,44 | 00:00:00 | | 2003-07-22 | 12,80 | 4.027.400 | 13,29 | 12,71 | 13,07 | 00:00:00 | | 2003-07-23 | 12,97 | 2.594.500 | 13,30 | 12,75 | 13,05 | 00:00:00 | | 2003-07-24 | 12,58 | 4.573.300 | 13,35 | 12,41 | 13,28 | 00:00:00 | | 2003-07-25 | 12,46 | 9.163.900 | 12,75 | 11,52 | 12,36 | 00:00:00 | | 2003-07-28 | 12,88 | 4.530.300 | 13,28 | 12,10 | 12,28 | 00:00:00 | | 2003-07-29 | 13,21 | 4.276.100 | 13,35 | 12,55 | 12,96 | 00:00:00 | | 2003-07-30 | 12,92 | 2.510.500 | 13,32 | 12,87 | 13,00 | 00:00:00 | | 2003-07-31 | 13,36 | 4.318.300 | 13,65 | 13,24 | 13,29 | 00:00:00 | | 2003-08-01 | 12,94 | 3.388.400 | 13,49 | 12,90 | 13,01 | 00:00:00 | | 2003-08-04 | 12,61 | 3.663.700 | 12,96 | 12,21 | 12,92 | 00:00:00 | | 2003-08-05 | 12,98 | 3.699.600 | 13,32 | 12,50 | 12,65 | 00:00:00 | | 2003-08-06 | 12,51 | 3.370.700 | 12,92 | 12,33 | 12,76 | 00:00:00 | | 2003-08-07 | 12,41 | 2.634.500 | 12,85 | 12,40 | 12,48 | 00:00:00 | | 2003-08-08 | 12,49 | 1.809.900 | 12,65 | 12,35 | 12,51 | 00:00:00 | | 2003-08-11 | 12,88 | 1.735.300 | 12,91 | 12,45 | 12,45 | 00:00:00 | | 2003-08-12 | 13,42 | 2.497.900 | 13,49 | 12,76 | 12,87 | 00:00:00 | | 2003-08-13 | 13,85 | 3.345.300 | 13,94 | 13,37 | 13,47 | 00:00:00 | | 2003-08-14 | 13,35 | 2.887.800 | 13,85 | 13,06 | 13,80 | 00:00:00 | | 2003-08-15 | 13,50 | 739.300 | 14,00 | 13,07 | 13,27 | 00:00:00 | | 2003-08-18 | 13,84 | 2.214.500 | 13,88 | 13,35 | 13,56 | 00:00:00 | | 2003-08-19 | 14,17 | 2.887.900 | 14,26 | 13,48 | 13,85 | 00:00:00 | | 2003-08-20 | 14,49 | 2.317.300 | 14,53 | 13,70 | 13,99 | 00:00:00 | | 2003-08-21 | 14,23 | 3.243.000 | 14,80 | 14,00 | 14,56 | 00:00:00 | | 2003-08-22 | 14,22 | 2.603.800 | 14,55 | 13,98 | 14,55 | 00:00:00 | | 2003-08-25 | 14,08 | 1.266.500 | 14,20 | 13,86 | 14,10 | 00:00:00 | | 2003-08-26 | 14,15 | 1.813.100 | 14,21 | 13,68 | 13,94 | 00:00:00 | | 2003-08-27 | 14,54 | 2.081.100 | 14,55 | 14,00 | 14,15 | 00:00:00 | | 2003-08-28 | 14,98 | 2.882.300 | 15,00 | 14,14 | 14,66 | 00:00:00 | | 2003-08-29 | 14,98 | 1.812.300 | 15,17 | 14,74 | 14,94 | 00:00:00 | | 2003-09-02 | 15,34 | 3.664.900 | 15,50 | 15,04 | 15,14 | 00:00:00 | | 2003-09-03 | 14,88 | 5.016.800 | 15,65 | 14,69 | 15,37 | 00:00:00 | | 2003-09-04 | 15,20 | 3.123.400 | 15,38 | 14,87 | 14,97 | 00:00:00 | | 2003-09-05 | 15,37 | 3.319.500 | 15,55 | 14,92 | 14,92 | 00:00:00 | | 2003-09-08 | 16,07 | 4.359.400 | 16,15 | 15,39 | 15,46 | 00:00:00 | | 2003-09-09 | 15,79 | 7.684.700 | 16,80 | 15,60 | 16,00 | 00:00:00 | | 2003-09-10 | 15,35 | 3.487.800 | 15,75 | 15,10 | 15,68 | 00:00:00 | | 2003-09-11 | 15,90 | 3.508.400 | 15,95 | 15,12 | 15,39 | 00:00:00 | | 2003-09-12 | 15,07 | 5.076.800 | 15,27 | 14,78 | 15,25 | 00:00:00 | | 2003-09-15 | 15,24 | 4.493.200 | 15,49 | 14,80 | 14,80 | 00:00:00 | | 2003-09-16 | 15,81 | 4.075.100 | 15,84 | 15,22 | 15,28 | 00:00:00 | | 2003-09-17 | 15,70 | 2.856.100 | 16,10 | 15,46 | 15,81 | 00:00:00 | | 2003-09-18 | 15,84 | 2.997.300 | 15,93 | 15,26 | 15,53 | 00:00:00 | | 2003-09-19 | 15,33 | 3.797.800 | 16,02 | 15,02 | 15,92 | 00:00:00 | | 2003-09-22 | 14,70 | 2.838.800 | 15,30 | 14,55 | 14,90 | 00:00:00 | | 2003-09-23 | 14,69 | 3.075.000 | 15,00 | 14,13 | 14,75 | 00:00:00 | | 2003-09-24 | 13,72 | 3.326.100 | 14,74 | 13,69 | 14,69 | 00:00:00 | | 2003-09-25 | 13,20 | 4.465.300 | 13,90 | 13,03 | 13,82 | 00:00:00 | | 2003-09-26 | 12,88 | 3.482.500 | 13,22 | 12,76 | 13,09 | 00:00:00 | | 2003-09-29 | 13,45 | 3.442.600 | 13,74 | 12,93 | 13,08 | 00:00:00 | | 2003-09-30 | 13,46 | 2.622.900 | 13,71 | 13,14 | 13,43 | 00:00:00 | | 2003-10-01 | 13,57 | 2.435.100 | 13,64 | 13,25 | 13,56 | 00:00:00 | | 2003-10-02 | 13,65 | 3.088.300 | 13,77 | 13,15 | 13,56 | 00:00:00 | | 2003-10-03 | 13,98 | 4.703.500 | 14,23 | 13,62 | 13,90 | 00:00:00 | | 2003-10-06 | 14,13 | 2.378.400 | 14,23 | 13,91 | 13,97 | 00:00:00 | | 2003-10-07 | 14,18 | 2.180.800 | 14,25 | 13,81 | 14,01 | 00:00:00 | | 2003-10-08 | 14,36 | 2.664.000 | 14,67 | 14,20 | 14,35 | 00:00:00 | | 2003-10-09 | 14,59 | 4.127.300 | 15,07 | 14,43 | 14,65 | 00:00:00 | | 2003-10-10 | 14,73 | 1.726.900 | 14,98 | 14,20 | 14,91 | 00:00:00 | | 2003-10-13 | 14,85 | 2.524.600 | 15,05 | 14,51 | 14,81 | 00:00:00 | | 2003-10-14 | 14,97 | 1.391.500 | 15,00 | 14,59 | 14,78 | 00:00:00 | | 2003-10-15 | 14,80 | 1.791.700 | 15,13 | 14,70 | 15,10 | 00:00:00 | | 2003-10-16 | 15,46 | 4.010.600 | 15,53 | 14,86 | 15,13 | 00:00:00 | | 2003-10-17 | 15,17 | 4.082.500 | 16,00 | 15,13 | 15,61 | 00:00:00 | | 2003-10-20 | 15,10 | 2.302.800 | 15,30 | 14,79 | 15,20 | 00:00:00 | | 2003-10-21 | 15,66 | 2.970.500 | 15,89 | 15,09 | 15,15 | 00:00:00 | | 2003-10-22 | 14,93 | 2.809.500 | 15,68 | 14,86 | 15,62 | 00:00:00 | | 2003-10-23 | 14,63 | 3.621.400 | 15,07 | 14,52 | 15,03 | 00:00:00 | | 2003-10-24 | 14,43 | 3.779.800 | 14,43 | 13,57 | 14,09 | 00:00:00 | | 2003-10-27 | 15,28 | 3.966.000 | 15,50 | 14,65 | 14,72 | 00:00:00 | | 2003-10-28 | 16,06 | 4.246.900 | 16,06 | 15,08 | 15,54 | 00:00:00 | | 2003-10-29 | 15,87 | 2.356.900 | 16,04 | 15,66 | 15,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
