Bolsa ES - Histórico de Cotizaciones de VeriSign [VRSN]

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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-02-25	17,78	1.885.400	18,00	17,35	17,41	00:00:00
2004-02-26	17,94	2.343.700	17,99	17,67	17,94	00:00:00
2004-02-27	17,41	3.210.100	17,95	17,26	17,80	00:00:00
2004-03-01	17,42	3.013.300	17,70	17,15	17,60	00:00:00
2004-03-02	17,36	2.984.400	18,00	17,05	17,11	00:00:00
2004-03-03	17,05	2.238.400	17,41	17,00	17,41	00:00:00
2004-03-04	17,35	1.605.400	17,46	17,00	17,05	00:00:00
2004-03-05	17,03	1.520.000	17,50	17,02	17,12	00:00:00
2004-03-08	16,67	1.916.600	17,30	16,57	17,17	00:00:00
2004-03-09	16,55	2.967.200	17,43	16,42	17,36	00:00:00
2004-03-10	15,81	4.024.600	16,72	15,80	16,50	00:00:00
2004-03-11	15,88	2.708.500	16,32	15,50	15,64	00:00:00
2004-03-12	16,20	1.528.200	16,40	15,95	16,01	00:00:00
2004-03-15	15,40	2.455.300	16,12	15,39	16,07	00:00:00
2004-03-16	15,56	2.613.800	15,94	15,46	15,61	00:00:00
2004-03-17	16,04	1.548.100	16,10	15,64	15,79	00:00:00
2004-03-18	15,76	1.553.000	16,02	15,44	15,88	00:00:00
2004-03-19	15,65	1.475.100	16,22	15,59	15,89	00:00:00
2004-03-22	15,20	2.534.200	15,43	15,03	15,40	00:00:00
2004-03-23	15,04	1.502.900	15,54	14,94	15,32	00:00:00
2004-03-24	15,23	1.378.000	15,48	15,03	15,24	00:00:00
2004-03-25	16,03	2.028.300	16,17	15,40	15,40	00:00:00
2004-03-26	16,26	2.019.200	16,44	15,90	15,94	00:00:00
2004-03-29	16,32	1.703.600	16,66	16,21	16,40	00:00:00
2004-03-30	16,79	1.372.600	16,84	16,09	16,25	00:00:00
2004-03-31	16,59	1.228.500	16,85	16,42	16,68	00:00:00
2004-04-01	16,39	2.817.400	16,74	16,29	16,51	00:00:00
2004-04-02	17,43	3.709.500	17,55	16,64	16,64	00:00:00
2004-04-05	17,74	2.086.300	17,83	17,13	17,33	00:00:00
2004-04-06	17,23	2.095.500	17,56	17,03	17,56	00:00:00
2004-04-07	17,03	2.412.500	17,30	16,92	17,28	00:00:00
2004-04-08	17,29	1.323.800	17,40	17,10	17,35	00:00:00
2004-04-12	17,25	1.637.700	17,40	17,11	17,29	00:00:00
2004-04-13	16,54	1.681.800	17,31	16,43	17,22	00:00:00
2004-04-14	16,43	2.825.000	16,93	16,22	16,55	00:00:00
2004-04-15	16,24	2.156.200	16,57	16,10	16,52	00:00:00
2004-04-16	15,94	2.234.000	16,32	15,88	16,10	00:00:00
2004-04-19	16,44	2.435.300	16,50	15,94	15,96	00:00:00
2004-04-20	15,55	3.838.600	16,97	15,55	16,45	00:00:00
2004-04-21	15,84	4.435.000	15,91	15,22	15,61	00:00:00
2004-04-22	16,13	3.238.300	16,33	15,75	15,89	00:00:00
2004-04-23	17,24	4.711.000	17,31	16,84	16,86	00:00:00
2004-04-26	17,26	4.038.300	17,62	17,19	17,35	00:00:00
2004-04-27	17,18	2.939.400	17,62	17,08	17,39	00:00:00
2004-04-28	17,38	4.333.900	17,55	16,94	17,11	00:00:00
2004-04-29	17,02	2.332.200	17,41	16,82	17,12	00:00:00
2004-04-30	16,21	2.354.500	17,10	16,09	16,90	00:00:00
2004-05-03	16,87	3.421.300	17,03	16,13	16,16	00:00:00
2004-05-04	16,86	2.506.000	17,05	16,59	16,75	00:00:00
2004-05-05	17,40	2.966.700	17,52	16,69	16,95	00:00:00
2004-05-06	17,57	3.989.500	17,74	16,95	16,95	00:00:00
2004-05-07	17,70	3.873.900	18,20	17,60	17,70	00:00:00
2004-05-10	16,90	3.860.300	17,61	16,66	17,60	00:00:00
2004-05-11	17,95	4.771.500	17,99	17,05	17,14	00:00:00
2004-05-12	18,21	3.411.300	18,23	17,31	18,00	00:00:00
2004-05-13	18,47	4.080.000	18,80	17,85	17,98	00:00:00
2004-05-14	17,85	2.484.400	18,64	17,79	18,35	00:00:00
2004-05-17	17,98	3.796.800	18,29	17,57	17,75	00:00:00
2004-05-18	17,37	3.839.500	18,13	17,23	18,03	00:00:00
2004-05-19	17,90	4.065.400	18,61	17,61	17,66	00:00:00
2004-05-20	17,66	1.663.700	18,15	17,66	17,90	00:00:00
2004-05-21	17,75	2.589.100	18,08	17,53	17,79	00:00:00
2004-05-24	18,35	2.434.500	18,40	17,98	18,03	00:00:00
2004-05-25	18,64	3.531.700	18,69	18,16	18,24	00:00:00
2004-05-26	18,58	3.931.000	18,83	18,35	18,53	00:00:00
2004-05-27	18,14	3.269.800	18,70	18,05	18,63	00:00:00
2004-05-28	18,14	2.357.100	18,24	17,90	18,08	00:00:00
2004-06-01	17,93	2.893.900	18,06	17,62	17,95	00:00:00
2004-06-02	18,04	2.622.100	18,18	17,78	17,92	00:00:00
2004-06-03	17,42	2.825.600	18,05	17,30	17,93	00:00:00
2004-06-04	17,50	1.726.600	17,83	17,38	17,53	00:00:00
2004-06-07	17,83	1.604.600	17,95	17,56	17,58	00:00:00
2004-06-08	17,67	2.245.000	18,13	17,55	17,85	00:00:00
2004-06-09	17,42	1.777.400	17,79	17,37	17,52	00:00:00
2004-06-10	17,61	1.600.900	17,72	17,41	17,43	00:00:00
2004-06-14	17,12	2.016.800	17,62	17,03	17,43	00:00:00
2004-06-15	17,70	2.538.400	18,00	17,33	17,33	00:00:00
2004-06-16	17,56	1.234.800	17,91	17,48	17,54	00:00:00
2004-06-17	17,77	1.956.400	17,87	17,35	17,61	00:00:00
2004-06-18	17,96	2.059.200	18,13	17,66	17,67	00:00:00
2004-06-21	17,39	1.390.800	18,08	17,35	17,97	00:00:00
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 > >>