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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	17,39	1.390.800	18,08	17,35	17,97	00:00:00
2004-06-22	17,59	2.887.800	17,66	17,20	17,44	00:00:00
2004-06-23	18,34	3.421.500	18,34	17,61	17,64	00:00:00
2004-06-24	18,92	3.658.800	18,98	18,28	18,30	00:00:00
2004-06-25	19,37	4.726.400	19,49	18,83	18,93	00:00:00
2004-06-28	19,31	2.614.100	19,51	18,97	19,39	00:00:00
2004-06-29	19,29	1.759.300	19,55	19,13	19,27	00:00:00
2004-06-30	19,90	1.954.300	19,96	19,12	19,24	00:00:00
2004-07-01	19,24	3.345.700	19,80	19,05	19,70	00:00:00
2004-07-02	18,60	2.261.900	19,32	18,31	19,28	00:00:00
2004-07-06	17,91	4.600.800	18,52	17,50	18,49	00:00:00
2004-07-07	17,72	4.237.000	17,90	17,15	17,75	00:00:00
2004-07-08	17,20	2.557.100	17,69	17,10	17,68	00:00:00
2004-07-09	17,86	3.315.100	18,22	17,40	17,40	00:00:00
2004-07-12	17,73	1.393.900	17,91	17,40	17,78	00:00:00
2004-07-13	17,47	1.633.000	17,90	17,35	17,83	00:00:00
2004-07-14	17,20	1.865.100	17,67	17,05	17,16	00:00:00
2004-07-15	17,32	2.154.400	17,82	17,12	17,23	00:00:00
2004-07-16	16,95	1.639.800	17,71	16,95	17,49	00:00:00
2004-07-19	16,87	3.023.400	17,43	16,25	17,04	00:00:00
2004-07-20	17,72	4.218.400	17,86	16,86	16,90	00:00:00
2004-07-21	17,50	4.105.800	17,95	17,41	17,67	00:00:00
2004-07-22	17,97	3.010.400	18,05	17,32	17,41	00:00:00
2004-07-23	17,10	5.495.200	17,45	16,45	17,31	00:00:00
2004-07-26	16,86	2.381.400	17,25	16,64	17,20	00:00:00
2004-07-27	17,68	3.188.800	17,86	16,89	17,00	00:00:00
2004-07-28	17,47	1.673.500	17,75	17,00	17,59	00:00:00
2004-07-29	17,59	2.228.100	17,90	17,26	17,57	00:00:00
2004-07-30	17,51	1.653.800	17,60	17,24	17,31	00:00:00
2004-08-02	17,61	2.518.900	17,69	16,93	17,05	00:00:00
2004-08-03	17,00	1.742.900	17,82	17,00	17,60	00:00:00
2004-08-04	17,07	1.579.300	17,23	16,84	17,11	00:00:00
2004-08-05	16,87	2.727.900	17,29	16,87	17,10	00:00:00
2004-08-06	16,44	2.398.000	16,93	16,28	16,87	00:00:00
2004-08-09	16,55	2.017.700	16,81	16,34	16,40	00:00:00
2004-08-10	17,03	1.600.600	17,07	16,59	16,65	00:00:00
2004-08-11	16,92	2.399.400	17,03	16,21	16,76	00:00:00
2004-08-12	16,68	2.490.500	16,84	16,51	16,75	00:00:00
2004-08-13	16,58	1.700.800	16,78	16,32	16,75	00:00:00
2004-08-16	16,93	3.706.200	17,37	16,59	16,59	00:00:00
2004-08-17	16,53	2.368.700	17,10	16,50	16,96	00:00:00
2004-08-18	17,17	1.664.500	17,17	16,41	16,51	00:00:00
2004-08-19	16,92	1.075.300	17,19	16,79	17,09	00:00:00
2004-08-20	17,27	1.363.000	17,40	16,70	16,94	00:00:00
2004-08-23	17,06	1.418.600	17,49	16,89	17,25	00:00:00
2004-08-24	16,90	1.032.500	17,24	16,61	17,14	00:00:00
2004-08-25	17,04	1.191.600	17,13	16,62	16,90	00:00:00
2004-08-26	16,99	1.176.000	17,10	16,84	16,98	00:00:00
2004-08-27	17,23	1.040.700	17,32	16,94	16,99	00:00:00
2004-08-30	17,10	1.159.200	17,38	16,88	17,36	00:00:00
2004-08-31	17,36	1.739.900	17,40	17,02	17,07	00:00:00
2004-09-01	17,95	2.753.200	17,95	17,23	17,33	00:00:00
2004-09-02	18,19	3.491.800	18,33	17,70	17,96	00:00:00
2004-09-03	17,85	1.552.400	18,14	17,75	17,79	00:00:00
2004-09-07	19,40	7.840.600	19,60	18,60	18,93	00:00:00
2004-09-08	18,78	3.014.300	19,31	18,72	19,15	00:00:00
2004-09-09	19,20	2.097.300	19,31	18,71	18,77	00:00:00
2004-09-10	19,30	3.266.500	19,52	18,95	19,07	00:00:00
2004-09-13	19,09	5.884.700	19,80	18,95	19,19	00:00:00
2004-09-14	19,74	3.275.100	19,87	18,96	19,00	00:00:00
2004-09-15	19,50	2.768.100	19,85	19,15	19,65	00:00:00
2004-09-16	19,36	1.739.900	19,76	19,24	19,68	00:00:00
2004-09-17	19,85	2.587.400	19,85	19,46	19,50	00:00:00
2004-09-20	19,50	1.882.900	19,82	19,35	19,64	00:00:00
2004-09-21	19,16	2.556.000	19,60	18,95	19,51	00:00:00
2004-09-22	18,84	1.884.100	19,02	18,79	18,95	00:00:00
2004-09-23	19,02	1.939.300	19,15	18,72	18,87	00:00:00
2004-09-24	19,01	1.732.400	19,36	18,90	19,00	00:00:00
2004-09-27	18,84	1.794.000	19,15	18,78	19,00	00:00:00
2004-09-28	18,71	1.858.400	18,88	18,41	18,86	00:00:00
2004-09-29	19,82	5.102.800	20,00	18,75	18,82	00:00:00
2004-09-30	19,88	4.277.700	20,00	19,45	19,73	00:00:00
2004-10-01	20,98	6.630.600	21,27	19,99	20,00	00:00:00
2004-10-04	20,83	4.058.900	21,50	20,76	21,14	00:00:00
2004-10-05	20,59	2.516.900	21,00	20,48	20,78	00:00:00
2004-10-06	21,00	4.609.000	21,09	20,20	20,48	00:00:00
2004-10-07	21,10	3.704.500	21,25	20,90	21,09	00:00:00
2004-10-08	20,55	3.036.900	21,20	20,46	20,90	00:00:00
2004-10-11	20,95	3.220.400	20,99	20,53	20,55	00:00:00
2004-10-12	20,74	2.067.400	20,87	20,49	20,57	00:00:00
2004-10-13	20,84	3.878.800	21,12	20,59	21,11	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 > >>