|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 15,87 | 2.356.900 | 16,04 | 15,66 | 15,74 | 00:00:00 | | 2003-10-30 | 15,90 | 3.066.300 | 16,20 | 15,70 | 16,17 | 00:00:00 | | 2003-10-31 | 15,90 | 1.637.500 | 16,13 | 15,55 | 15,91 | 00:00:00 | | 2003-11-03 | 17,05 | 4.820.900 | 17,14 | 15,87 | 15,88 | 00:00:00 | | 2003-11-04 | 16,76 | 4.018.900 | 17,55 | 16,60 | 17,05 | 00:00:00 | | 2003-11-05 | 17,25 | 3.243.100 | 17,39 | 16,71 | 16,77 | 00:00:00 | | 2003-11-06 | 16,91 | 2.992.700 | 17,50 | 16,60 | 17,40 | 00:00:00 | | 2003-11-07 | 17,07 | 3.184.500 | 17,50 | 16,90 | 16,97 | 00:00:00 | | 2003-11-10 | 16,67 | 2.762.000 | 17,50 | 16,56 | 17,00 | 00:00:00 | | 2003-11-11 | 16,50 | 1.605.500 | 16,75 | 16,26 | 16,50 | 00:00:00 | | 2003-11-12 | 17,13 | 3.218.600 | 17,22 | 16,51 | 16,62 | 00:00:00 | | 2003-11-13 | 16,85 | 3.720.300 | 17,47 | 16,81 | 17,17 | 00:00:00 | | 2003-11-14 | 16,14 | 2.372.600 | 17,28 | 16,14 | 16,92 | 00:00:00 | | 2003-11-17 | 15,65 | 4.195.600 | 16,10 | 15,32 | 16,09 | 00:00:00 | | 2003-11-18 | 14,95 | 3.134.700 | 16,00 | 14,87 | 15,96 | 00:00:00 | | 2003-11-19 | 15,42 | 3.966.300 | 15,56 | 15,11 | 15,35 | 00:00:00 | | 2003-11-20 | 15,43 | 3.032.600 | 15,75 | 15,04 | 15,22 | 00:00:00 | | 2003-11-21 | 15,41 | 2.174.800 | 15,70 | 15,09 | 15,44 | 00:00:00 | | 2003-11-24 | 16,29 | 2.362.100 | 16,39 | 15,46 | 15,55 | 00:00:00 | | 2003-11-25 | 16,11 | 1.614.500 | 16,50 | 16,02 | 16,24 | 00:00:00 | | 2003-11-26 | 15,95 | 2.422.300 | 16,37 | 15,52 | 16,25 | 00:00:00 | | 2003-11-28 | 16,21 | 894.400 | 16,23 | 15,76 | 15,79 | 00:00:00 | | 2003-12-01 | 16,43 | 2.425.300 | 16,50 | 15,96 | 16,30 | 00:00:00 | | 2003-12-02 | 16,49 | 2.777.400 | 16,81 | 16,27 | 16,47 | 00:00:00 | | 2003-12-03 | 16,27 | 2.328.600 | 16,97 | 16,20 | 16,70 | 00:00:00 | | 2003-12-04 | 16,22 | 2.164.800 | 16,44 | 15,75 | 16,26 | 00:00:00 | | 2003-12-05 | 15,86 | 1.680.700 | 16,21 | 15,56 | 15,94 | 00:00:00 | | 2003-12-08 | 15,77 | 1.754.800 | 16,03 | 15,31 | 15,71 | 00:00:00 | | 2003-12-09 | 15,48 | 1.712.300 | 16,10 | 15,30 | 15,98 | 00:00:00 | | 2003-12-10 | 15,27 | 2.391.700 | 15,57 | 14,97 | 15,28 | 00:00:00 | | 2003-12-11 | 15,84 | 2.382.900 | 15,97 | 15,21 | 15,26 | 00:00:00 | | 2003-12-12 | 15,85 | 2.052.200 | 16,23 | 15,65 | 15,96 | 00:00:00 | | 2003-12-15 | 15,51 | 1.938.400 | 16,25 | 15,46 | 16,24 | 00:00:00 | | 2003-12-16 | 15,54 | 1.402.700 | 15,71 | 15,15 | 15,42 | 00:00:00 | | 2003-12-17 | 15,32 | 1.540.000 | 15,57 | 14,94 | 15,56 | 00:00:00 | | 2003-12-18 | 15,85 | 2.237.000 | 15,88 | 15,34 | 15,38 | 00:00:00 | | 2003-12-19 | 15,90 | 2.837.000 | 16,00 | 15,50 | 15,81 | 00:00:00 | | 2003-12-22 | 15,74 | 1.330.700 | 16,05 | 15,58 | 15,90 | 00:00:00 | | 2003-12-23 | 16,10 | 1.702.500 | 16,25 | 15,55 | 15,55 | 00:00:00 | | 2003-12-24 | 16,28 | 1.236.400 | 16,42 | 15,84 | 16,06 | 00:00:00 | | 2003-12-26 | 16,10 | 402.400 | 16,34 | 16,03 | 16,27 | 00:00:00 | | 2003-12-29 | 16,61 | 1.508.500 | 16,66 | 16,01 | 16,06 | 00:00:00 | | 2003-12-30 | 16,39 | 919.400 | 16,64 | 16,27 | 16,60 | 00:00:00 | | 2003-12-31 | 16,30 | 1.355.700 | 16,46 | 16,14 | 16,41 | 00:00:00 | | 2004-01-02 | 16,34 | 1.421.900 | 16,76 | 16,33 | 16,39 | 00:00:00 | | 2004-01-05 | 17,10 | 2.666.000 | 17,17 | 16,42 | 16,68 | 00:00:00 | | 2004-01-06 | 17,90 | 3.648.700 | 18,00 | 16,93 | 17,10 | 00:00:00 | | 2004-01-07 | 17,59 | 2.662.200 | 17,90 | 17,27 | 17,78 | 00:00:00 | | 2004-01-08 | 18,38 | 3.718.600 | 18,45 | 17,44 | 17,89 | 00:00:00 | | 2004-01-09 | 17,98 | 3.161.000 | 18,82 | 17,89 | 18,10 | 00:00:00 | | 2004-01-12 | 18,73 | 3.913.000 | 18,73 | 17,89 | 18,06 | 00:00:00 | | 2004-01-13 | 19,69 | 10.905.200 | 20,17 | 18,91 | 20,17 | 00:00:00 | | 2004-01-14 | 19,69 | 5.623.200 | 19,89 | 19,08 | 19,83 | 00:00:00 | | 2004-01-15 | 19,37 | 4.469.900 | 19,95 | 19,19 | 19,53 | 00:00:00 | | 2004-01-16 | 19,72 | 3.256.100 | 19,88 | 19,15 | 19,73 | 00:00:00 | | 2004-01-20 | 20,93 | 5.909.200 | 21,09 | 19,87 | 20,23 | 00:00:00 | | 2004-01-21 | 19,90 | 4.580.900 | 20,76 | 19,76 | 20,57 | 00:00:00 | | 2004-01-22 | 19,20 | 3.147.700 | 20,03 | 19,10 | 19,84 | 00:00:00 | | 2004-01-23 | 19,13 | 2.293.100 | 19,33 | 18,96 | 19,19 | 00:00:00 | | 2004-01-26 | 19,51 | 3.879.200 | 19,62 | 18,72 | 19,05 | 00:00:00 | | 2004-01-27 | 18,75 | 3.204.100 | 19,87 | 18,70 | 19,70 | 00:00:00 | | 2004-01-28 | 18,62 | 4.655.200 | 19,31 | 18,45 | 18,89 | 00:00:00 | | 2004-01-29 | 17,76 | 5.908.500 | 18,82 | 17,38 | 18,70 | 00:00:00 | | 2004-01-30 | 17,48 | 8.218.000 | 17,94 | 16,80 | 16,84 | 00:00:00 | | 2004-02-02 | 17,61 | 4.385.200 | 18,33 | 17,36 | 17,45 | 00:00:00 | | 2004-02-03 | 17,65 | 1.887.700 | 18,00 | 17,55 | 17,75 | 00:00:00 | | 2004-02-04 | 17,33 | 1.997.800 | 17,76 | 17,21 | 17,55 | 00:00:00 | | 2004-02-05 | 17,79 | 3.523.100 | 17,98 | 17,13 | 17,52 | 00:00:00 | | 2004-02-06 | 18,19 | 3.115.000 | 18,25 | 17,49 | 17,90 | 00:00:00 | | 2004-02-09 | 18,40 | 2.454.300 | 18,76 | 18,16 | 18,25 | 00:00:00 | | 2004-02-10 | 18,45 | 1.516.900 | 18,62 | 18,00 | 18,37 | 00:00:00 | | 2004-02-11 | 18,86 | 1.865.700 | 18,86 | 18,25 | 18,40 | 00:00:00 | | 2004-02-12 | 18,33 | 1.999.600 | 19,00 | 18,27 | 18,91 | 00:00:00 | | 2004-02-13 | 17,86 | 1.412.800 | 18,67 | 17,72 | 18,35 | 00:00:00 | | 2004-02-17 | 18,17 | 2.723.500 | 18,37 | 17,73 | 18,17 | 00:00:00 | | 2004-02-18 | 17,90 | 1.339.000 | 18,26 | 17,79 | 18,08 | 00:00:00 | | 2004-02-19 | 18,00 | 2.877.600 | 18,58 | 17,89 | 18,17 | 00:00:00 | | 2004-02-20 | 18,26 | 2.478.400 | 18,34 | 18,02 | 18,20 | 00:00:00 | | 2004-02-23 | 17,56 | 2.593.000 | 18,39 | 17,41 | 18,30 | 00:00:00 | | 2004-02-24 | 17,45 | 1.847.400 | 17,88 | 17,25 | 17,51 | 00:00:00 | | 2004-02-25 | 17,78 | 1.885.400 | 18,00 | 17,35 | 17,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
