|
 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 | | 2004-10-13 | 20,84 | 3.878.800 | 21,12 | 20,59 | 21,11 | 00:00:00 | | 2004-10-14 | 21,46 | 5.016.700 | 21,47 | 20,83 | 21,18 | 00:00:00 | | 2004-10-15 | 22,05 | 7.482.100 | 22,26 | 21,29 | 21,50 | 00:00:00 | | 2004-10-18 | 22,13 | 4.171.500 | 22,46 | 21,89 | 21,97 | 00:00:00 | | 2004-10-19 | 22,16 | 6.325.000 | 22,74 | 22,05 | 22,22 | 00:00:00 | | 2004-10-20 | 22,00 | 6.136.900 | 22,74 | 21,61 | 22,69 | 00:00:00 | | 2004-10-21 | 26,31 | 23.402.300 | 26,33 | 24,35 | 24,50 | 00:00:00 | | 2004-10-22 | 25,01 | 6.176.700 | 26,13 | 25,00 | 25,87 | 00:00:00 | | 2004-10-25 | 25,64 | 5.502.200 | 25,88 | 24,74 | 24,79 | 00:00:00 | | 2004-10-26 | 25,18 | 4.341.400 | 26,10 | 24,77 | 26,10 | 00:00:00 | | 2004-10-27 | 26,85 | 6.095.700 | 27,27 | 25,05 | 25,05 | 00:00:00 | | 2004-10-28 | 26,66 | 3.725.100 | 27,12 | 26,33 | 26,65 | 00:00:00 | | 2004-10-29 | 26,83 | 6.273.200 | 27,18 | 26,63 | 26,70 | 00:00:00 | | 2004-11-01 | 26,58 | 5.797.400 | 27,55 | 26,43 | 26,75 | 00:00:00 | | 2004-11-02 | 26,80 | 3.375.100 | 26,96 | 26,50 | 26,80 | 00:00:00 | | 2004-11-03 | 26,53 | 6.168.600 | 27,63 | 26,13 | 27,36 | 00:00:00 | | 2004-11-04 | 26,63 | 3.469.300 | 27,13 | 26,13 | 26,47 | 00:00:00 | | 2004-11-05 | 27,53 | 4.992.700 | 27,76 | 26,95 | 26,95 | 00:00:00 | | 2004-11-08 | 27,90 | 2.890.900 | 28,09 | 27,26 | 27,54 | 00:00:00 | | 2004-11-09 | 27,79 | 2.897.000 | 28,00 | 27,68 | 27,88 | 00:00:00 | | 2004-11-10 | 27,73 | 2.642.500 | 27,91 | 27,50 | 27,80 | 00:00:00 | | 2004-11-11 | 28,23 | 2.372.800 | 28,35 | 27,51 | 27,73 | 00:00:00 | | 2004-11-12 | 30,26 | 7.878.800 | 30,74 | 28,17 | 28,18 | 00:00:00 | | 2004-11-15 | 30,08 | 4.204.100 | 30,64 | 29,86 | 30,15 | 00:00:00 | | 2004-11-16 | 31,57 | 8.786.100 | 31,74 | 29,80 | 29,91 | 00:00:00 | | 2004-11-17 | 31,49 | 6.212.800 | 31,95 | 30,25 | 31,94 | 00:00:00 | | 2004-11-18 | 32,96 | 5.846.300 | 33,02 | 31,16 | 31,35 | 00:00:00 | | 2004-11-19 | 31,12 | 6.432.100 | 33,47 | 30,81 | 33,03 | 00:00:00 | | 2004-11-22 | 31,71 | 3.883.500 | 31,82 | 30,42 | 30,98 | 00:00:00 | | 2004-11-23 | 30,99 | 6.153.900 | 31,28 | 30,54 | 30,85 | 00:00:00 | | 2004-11-24 | 31,45 | 2.671.800 | 31,45 | 30,78 | 31,23 | 00:00:00 | | 2004-11-26 | 31,52 | 850.200 | 31,81 | 31,26 | 31,81 | 00:00:00 | | 2004-11-29 | 32,89 | 4.854.300 | 32,93 | 31,65 | 31,84 | 00:00:00 | | 2004-11-30 | 32,90 | 5.374.600 | 33,89 | 32,47 | 32,70 | 00:00:00 | | 2004-12-01 | 34,52 | 8.176.800 | 34,98 | 32,33 | 33,25 | 00:00:00 | | 2004-12-02 | 34,24 | 4.737.500 | 34,75 | 33,89 | 34,41 | 00:00:00 | | 2004-12-03 | 34,19 | 2.878.100 | 34,57 | 33,88 | 34,20 | 00:00:00 | | 2004-12-06 | 34,37 | 3.625.900 | 34,98 | 34,09 | 34,19 | 00:00:00 | | 2004-12-07 | 32,94 | 4.486.000 | 34,97 | 32,77 | 34,48 | 00:00:00 | | 2004-12-08 | 32,79 | 5.381.900 | 33,45 | 32,42 | 32,78 | 00:00:00 | | 2004-12-09 | 33,76 | 5.266.600 | 34,24 | 31,60 | 32,09 | 00:00:00 | | 2004-12-10 | 33,57 | 3.363.300 | 34,32 | 32,99 | 33,28 | 00:00:00 | | 2004-12-13 | 34,52 | 3.401.600 | 34,52 | 33,64 | 34,00 | 00:00:00 | | 2004-12-14 | 34,56 | 3.431.000 | 34,93 | 34,30 | 34,52 | 00:00:00 | | 2004-12-15 | 35,96 | 5.909.800 | 36,09 | 34,37 | 34,89 | 00:00:00 | | 2004-12-16 | 34,00 | 5.966.100 | 35,68 | 33,92 | 35,43 | 00:00:00 | | 2004-12-17 | 33,38 | 2.884.600 | 34,55 | 33,38 | 34,48 | 00:00:00 | | 2004-12-20 | 33,20 | 3.692.700 | 34,06 | 33,09 | 33,63 | 00:00:00 | | 2004-12-21 | 33,41 | 3.318.700 | 33,59 | 32,73 | 33,27 | 00:00:00 | | 2004-12-22 | 33,35 | 2.507.700 | 33,75 | 32,92 | 33,39 | 00:00:00 | | 2004-12-23 | 33,19 | 993.900 | 33,60 | 33,04 | 33,40 | 00:00:00 | | 2004-12-27 | 33,85 | 1.916.200 | 34,21 | 33,14 | 33,70 | 00:00:00 | | 2004-12-28 | 34,28 | 1.952.500 | 34,59 | 33,85 | 33,95 | 00:00:00 | | 2004-12-29 | 33,89 | 4.005.000 | 34,50 | 33,53 | 34,46 | 00:00:00 | | 2004-12-30 | 33,70 | 2.160.100 | 34,35 | 33,62 | 34,06 | 00:00:00 | | 2004-12-31 | 33,60 | 1.289.500 | 33,92 | 33,49 | 33,56 | 00:00:00 | | 2005-01-03 | 32,56 | 5.677.000 | 33,67 | 31,62 | 33,31 | 00:00:00 | | 2005-01-04 | 31,47 | 6.700.700 | 32,70 | 30,42 | 32,56 | 00:00:00 | | 2005-01-05 | 30,64 | 4.217.800 | 31,67 | 30,47 | 30,77 | 00:00:00 | | 2005-01-06 | 30,58 | 3.596.900 | 31,05 | 30,29 | 30,50 | 00:00:00 | | 2005-01-07 | 30,95 | 5.297.900 | 32,38 | 30,88 | 31,38 | 00:00:00 | | 2005-01-10 | 30,83 | 9.060.500 | 31,20 | 29,17 | 30,82 | 00:00:00 | | 2005-01-11 | 30,44 | 4.490.400 | 31,71 | 30,40 | 31,35 | 00:00:00 | | 2005-01-12 | 29,93 | 7.019.700 | 30,64 | 29,12 | 30,63 | 00:00:00 | | 2005-01-13 | 28,56 | 7.857.700 | 30,04 | 28,29 | 30,03 | 00:00:00 | | 2005-01-14 | 28,99 | 5.179.300 | 29,09 | 28,66 | 29,04 | 00:00:00 | | 2005-01-18 | 29,37 | 3.908.100 | 29,67 | 28,39 | 28,39 | 00:00:00 | | 2005-01-19 | 28,44 | 4.939.800 | 29,59 | 28,24 | 29,55 | 00:00:00 | | 2005-01-20 | 27,85 | 3.309.800 | 28,86 | 27,75 | 27,95 | 00:00:00 | | 2005-01-21 | 28,13 | 5.098.800 | 28,95 | 28,02 | 28,11 | 00:00:00 | | 2005-01-24 | 27,09 | 5.586.400 | 28,13 | 26,94 | 28,05 | 00:00:00 | | 2005-01-25 | 27,29 | 3.685.700 | 27,90 | 27,10 | 27,44 | 00:00:00 | | 2005-01-26 | 29,28 | 15.766.100 | 29,70 | 27,77 | 28,46 | 00:00:00 | | 2005-01-27 | 25,46 | 36.285.800 | 26,24 | 24,85 | 25,75 | 00:00:00 | | 2005-01-28 | 25,59 | 7.348.200 | 25,95 | 25,34 | 25,86 | 00:00:00 | | 2005-01-31 | 25,84 | 6.628.100 | 26,45 | 25,69 | 26,15 | 00:00:00 | | 2005-02-01 | 25,52 | 5.345.900 | 26,21 | 25,46 | 26,04 | 00:00:00 | | 2005-02-02 | 25,60 | 4.342.700 | 25,92 | 25,24 | 25,86 | 00:00:00 | | 2005-02-03 | 25,30 | 2.803.500 | 25,74 | 25,13 | 25,60 | 00:00:00 | | 2005-02-04 | 25,76 | 4.778.100 | 25,80 | 25,01 | 25,29 | 00:00:00 | | 2005-02-07 | 25,39 | 3.200.000 | 25,85 | 25,15 | 25,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
