|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 25,39 | 3.200.000 | 25,85 | 25,15 | 25,70 | 00:00:00 | | 2005-02-08 | 25,40 | 3.251.500 | 25,85 | 25,22 | 25,31 | 00:00:00 | | 2005-02-09 | 24,62 | 2.865.200 | 25,68 | 24,55 | 25,43 | 00:00:00 | | 2005-02-10 | 24,65 | 2.865.000 | 25,14 | 24,52 | 24,74 | 00:00:00 | | 2005-02-11 | 25,48 | 4.448.700 | 25,66 | 24,48 | 24,57 | 00:00:00 | | 2005-02-14 | 26,45 | 6.458.800 | 26,49 | 25,58 | 25,65 | 00:00:00 | | 2005-02-15 | 27,13 | 7.380.800 | 27,74 | 26,53 | 26,53 | 00:00:00 | | 2005-02-16 | 27,54 | 3.715.200 | 27,70 | 26,94 | 27,05 | 00:00:00 | | 2005-02-17 | 27,11 | 2.922.400 | 28,10 | 27,11 | 27,37 | 00:00:00 | | 2005-02-18 | 27,30 | 1.502.300 | 27,54 | 27,04 | 27,26 | 00:00:00 | | 2005-02-22 | 26,75 | 2.597.300 | 27,55 | 26,65 | 27,15 | 00:00:00 | | 2005-02-23 | 27,19 | 4.229.500 | 27,40 | 26,25 | 26,97 | 00:00:00 | | 2005-02-24 | 27,72 | 4.441.500 | 27,72 | 26,42 | 26,58 | 00:00:00 | | 2005-02-25 | 28,09 | 2.936.500 | 28,21 | 27,71 | 27,76 | 00:00:00 | | 2005-02-28 | 27,42 | 5.260.400 | 28,39 | 26,68 | 28,03 | 00:00:00 | | 2005-03-01 | 28,19 | 2.947.100 | 28,22 | 27,75 | 27,94 | 00:00:00 | | 2005-03-02 | 28,32 | 2.598.000 | 28,45 | 27,96 | 28,16 | 00:00:00 | | 2005-03-03 | 28,77 | 4.619.400 | 29,06 | 28,28 | 28,34 | 00:00:00 | | 2005-03-04 | 29,30 | 3.231.700 | 29,50 | 28,75 | 28,85 | 00:00:00 | | 2005-03-07 | 29,75 | 2.977.700 | 30,00 | 29,44 | 29,54 | 00:00:00 | | 2005-03-08 | 29,62 | 1.990.000 | 30,15 | 29,55 | 29,72 | 00:00:00 | | 2005-03-09 | 29,30 | 2.414.700 | 29,75 | 28,95 | 29,61 | 00:00:00 | | 2005-03-10 | 29,00 | 2.787.700 | 29,42 | 28,47 | 29,39 | 00:00:00 | | 2005-03-11 | 28,44 | 2.013.700 | 29,16 | 28,40 | 29,05 | 00:00:00 | | 2005-03-14 | 28,79 | 2.572.900 | 28,87 | 28,25 | 28,57 | 00:00:00 | | 2005-03-15 | 28,70 | 1.445.800 | 29,06 | 28,44 | 28,80 | 00:00:00 | | 2005-03-16 | 27,99 | 4.282.800 | 28,51 | 27,29 | 28,36 | 00:00:00 | | 2005-03-17 | 28,04 | 1.449.200 | 28,19 | 27,58 | 27,70 | 00:00:00 | | 2005-03-18 | 27,72 | 1.291.000 | 28,15 | 27,48 | 27,91 | 00:00:00 | | 2005-03-21 | 27,05 | 3.571.500 | 27,88 | 26,90 | 27,67 | 00:00:00 | | 2005-03-22 | 26,66 | 2.172.200 | 27,21 | 26,52 | 26,97 | 00:00:00 | | 2005-03-23 | 26,60 | 1.881.200 | 27,02 | 26,51 | 26,66 | 00:00:00 | | 2005-03-24 | 26,39 | 1.971.700 | 26,81 | 26,31 | 26,58 | 00:00:00 | | 2005-03-28 | 26,07 | 2.730.500 | 26,52 | 25,90 | 26,32 | 00:00:00 | | 2005-03-29 | 27,45 | 8.323.300 | 28,54 | 26,53 | 26,57 | 00:00:00 | | 2005-03-30 | 28,56 | 3.211.500 | 28,56 | 27,47 | 27,47 | 00:00:00 | | 2005-03-31 | 28,70 | 3.497.700 | 28,75 | 27,76 | 28,69 | 00:00:00 | | 2005-04-01 | 27,92 | 4.653.200 | 29,50 | 27,59 | 28,92 | 00:00:00 | | 2005-04-04 | 28,16 | 3.040.800 | 28,45 | 27,60 | 27,77 | 00:00:00 | | 2005-04-05 | 28,36 | 2.218.900 | 28,51 | 27,85 | 27,98 | 00:00:00 | | 2005-04-06 | 27,98 | 2.392.600 | 28,77 | 27,92 | 28,40 | 00:00:00 | | 2005-04-07 | 28,61 | 2.704.300 | 28,80 | 28,00 | 28,01 | 00:00:00 | | 2005-04-08 | 28,56 | 2.087.000 | 28,91 | 28,20 | 28,79 | 00:00:00 | | 2005-04-11 | 28,97 | 3.287.400 | 29,45 | 28,70 | 28,84 | 00:00:00 | | 2005-04-12 | 28,85 | 5.987.000 | 29,15 | 27,60 | 28,85 | 00:00:00 | | 2005-04-13 | 27,79 | 3.570.600 | 29,05 | 27,79 | 28,74 | 00:00:00 | | 2005-04-14 | 26,75 | 4.217.700 | 28,01 | 26,49 | 27,81 | 00:00:00 | | 2005-04-15 | 25,33 | 5.861.000 | 26,52 | 24,72 | 26,48 | 00:00:00 | | 2005-04-18 | 25,07 | 3.290.000 | 25,49 | 24,82 | 25,34 | 00:00:00 | | 2005-04-19 | 25,00 | 3.704.900 | 25,30 | 24,65 | 25,18 | 00:00:00 | | 2005-04-20 | 25,67 | 7.558.900 | 26,73 | 25,41 | 25,46 | 00:00:00 | | 2005-04-21 | 29,17 | 17.208.500 | 29,49 | 27,57 | 28,72 | 00:00:00 | | 2005-04-22 | 29,00 | 5.594.600 | 29,80 | 28,84 | 29,00 | 00:00:00 | | 2005-04-25 | 29,76 | 5.922.100 | 30,05 | 29,18 | 29,24 | 00:00:00 | | 2005-04-26 | 28,92 | 4.062.900 | 30,23 | 28,79 | 29,50 | 00:00:00 | | 2005-04-27 | 27,91 | 10.032.900 | 28,26 | 26,97 | 28,20 | 00:00:00 | | 2005-04-28 | 27,05 | 4.175.500 | 27,85 | 26,87 | 27,64 | 00:00:00 | | 2005-04-29 | 26,45 | 6.670.700 | 27,56 | 26,00 | 27,22 | 00:00:00 | | 2005-05-02 | 26,50 | 4.848.100 | 26,73 | 26,12 | 26,50 | 00:00:00 | | 2005-05-03 | 27,02 | 6.555.800 | 27,48 | 26,35 | 26,49 | 00:00:00 | | 2005-05-04 | 28,01 | 4.424.100 | 28,28 | 27,15 | 27,20 | 00:00:00 | | 2005-05-05 | 27,98 | 2.517.700 | 28,18 | 27,57 | 28,16 | 00:00:00 | | 2005-05-06 | 28,35 | 2.492.700 | 28,55 | 27,95 | 28,10 | 00:00:00 | | 2005-05-09 | 27,99 | 2.304.800 | 28,39 | 27,61 | 28,28 | 00:00:00 | | 2005-05-10 | 27,74 | 2.259.300 | 28,30 | 27,57 | 27,88 | 00:00:00 | | 2005-05-11 | 28,10 | 2.536.300 | 28,33 | 27,36 | 27,80 | 00:00:00 | | 2005-05-12 | 28,03 | 2.543.800 | 28,52 | 27,74 | 28,10 | 00:00:00 | | 2005-05-13 | 28,06 | 3.335.100 | 28,58 | 27,75 | 28,12 | 00:00:00 | | 2005-05-16 | 28,74 | 3.583.800 | 28,75 | 27,91 | 28,09 | 00:00:00 | | 2005-05-17 | 29,12 | 4.349.100 | 29,13 | 28,23 | 28,57 | 00:00:00 | | 2005-05-18 | 29,95 | 7.463.300 | 30,15 | 29,15 | 29,15 | 00:00:00 | | 2005-05-19 | 30,02 | 4.364.900 | 30,44 | 29,51 | 29,91 | 00:00:00 | | 2005-05-20 | 29,92 | 3.138.900 | 30,01 | 29,52 | 29,87 | 00:00:00 | | 2005-05-23 | 29,78 | 3.577.200 | 30,10 | 29,72 | 29,86 | 00:00:00 | | 2005-05-24 | 29,61 | 4.963.900 | 29,83 | 29,33 | 29,65 | 00:00:00 | | 2005-05-25 | 29,50 | 5.550.100 | 29,86 | 29,07 | 29,57 | 00:00:00 | | 2005-05-26 | 31,14 | 10.556.400 | 31,46 | 29,65 | 29,81 | 00:00:00 | | 2005-05-27 | 31,34 | 3.600.600 | 31,48 | 31,03 | 31,30 | 00:00:00 | | 2005-05-31 | 32,22 | 6.897.500 | 32,40 | 31,09 | 31,20 | 00:00:00 | | 2005-06-01 | 32,40 | 5.191.700 | 32,54 | 32,00 | 32,47 | 00:00:00 | | 2005-06-02 | 32,67 | 2.906.900 | 32,87 | 32,20 | 32,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
