|
 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 | | 2005-06-02 | 32,67 | 2.906.900 | 32,87 | 32,20 | 32,45 | 00:00:00 | | 2005-06-03 | 32,94 | 6.157.800 | 33,36 | 32,40 | 32,69 | 00:00:00 | | 2005-06-06 | 32,40 | 2.452.200 | 32,93 | 32,22 | 32,78 | 00:00:00 | | 2005-06-07 | 31,29 | 3.926.000 | 32,80 | 31,21 | 32,50 | 00:00:00 | | 2005-06-08 | 30,80 | 3.215.600 | 31,29 | 30,60 | 31,15 | 00:00:00 | | 2005-06-09 | 30,82 | 3.614.600 | 31,02 | 30,45 | 30,75 | 00:00:00 | | 2005-06-10 | 30,92 | 2.864.900 | 31,49 | 30,75 | 31,16 | 00:00:00 | | 2005-06-13 | 31,52 | 2.312.500 | 32,00 | 30,86 | 31,04 | 00:00:00 | | 2005-06-14 | 31,77 | 2.170.200 | 31,99 | 31,46 | 31,50 | 00:00:00 | | 2005-06-15 | 31,99 | 3.939.900 | 32,17 | 31,13 | 31,92 | 00:00:00 | | 2005-06-16 | 32,38 | 2.952.700 | 32,38 | 32,00 | 32,00 | 00:00:00 | | 2005-06-17 | 32,95 | 4.094.400 | 32,96 | 32,17 | 32,40 | 00:00:00 | | 2005-06-20 | 32,68 | 2.995.000 | 32,79 | 31,89 | 32,48 | 00:00:00 | | 2005-06-21 | 32,88 | 2.500.700 | 33,22 | 32,39 | 32,50 | 00:00:00 | | 2005-06-22 | 32,09 | 3.165.700 | 32,80 | 32,01 | 32,77 | 00:00:00 | | 2005-06-23 | 31,10 | 3.198.700 | 32,25 | 31,02 | 32,07 | 00:00:00 | | 2005-06-24 | 30,47 | 3.713.100 | 31,35 | 30,29 | 31,04 | 00:00:00 | | 2005-06-27 | 29,95 | 3.505.600 | 30,48 | 29,67 | 30,31 | 00:00:00 | | 2005-06-28 | 29,73 | 2.826.400 | 30,42 | 29,70 | 30,15 | 00:00:00 | | 2005-06-29 | 29,46 | 4.158.000 | 30,52 | 29,30 | 29,81 | 00:00:00 | | 2005-06-30 | 28,76 | 3.832.600 | 30,07 | 28,68 | 29,99 | 00:00:00 | | 2005-07-01 | 28,53 | 2.872.700 | 29,09 | 28,39 | 29,05 | 00:00:00 | | 2005-07-05 | 28,48 | 3.884.100 | 29,02 | 28,23 | 28,35 | 00:00:00 | | 2005-07-06 | 29,50 | 4.899.600 | 29,94 | 28,50 | 28,50 | 00:00:00 | | 2005-07-07 | 29,77 | 3.663.800 | 29,84 | 28,89 | 28,95 | 00:00:00 | | 2005-07-08 | 30,02 | 3.575.300 | 30,23 | 29,21 | 30,00 | 00:00:00 | | 2005-07-11 | 30,64 | 2.770.100 | 30,99 | 29,98 | 30,00 | 00:00:00 | | 2005-07-12 | 30,59 | 2.617.400 | 30,83 | 30,39 | 30,52 | 00:00:00 | | 2005-07-13 | 29,96 | 3.995.500 | 30,75 | 29,33 | 30,46 | 00:00:00 | | 2005-07-14 | 29,60 | 4.323.600 | 30,35 | 29,34 | 30,27 | 00:00:00 | | 2005-07-15 | 28,68 | 4.466.200 | 29,60 | 28,56 | 29,59 | 00:00:00 | | 2005-07-18 | 28,01 | 6.464.200 | 28,63 | 27,77 | 28,60 | 00:00:00 | | 2005-07-19 | 28,79 | 5.653.100 | 28,88 | 28,12 | 28,22 | 00:00:00 | | 2005-07-20 | 29,00 | 6.342.400 | 29,12 | 27,91 | 28,72 | 00:00:00 | | 2005-07-21 | 24,47 | 35.656.100 | 25,33 | 23,45 | 25,29 | 00:00:00 | | 2005-07-22 | 24,70 | 9.422.200 | 24,87 | 24,41 | 24,83 | 00:00:00 | | 2005-07-25 | 25,79 | 8.403.000 | 25,90 | 24,65 | 24,90 | 00:00:00 | | 2005-07-26 | 25,99 | 5.827.300 | 26,14 | 25,88 | 25,94 | 00:00:00 | | 2005-07-27 | 26,11 | 7.275.000 | 26,20 | 25,25 | 25,42 | 00:00:00 | | 2005-07-28 | 26,33 | 5.149.000 | 26,43 | 25,95 | 26,09 | 00:00:00 | | 2005-07-29 | 26,31 | 2.790.600 | 26,53 | 26,00 | 26,48 | 00:00:00 | | 2005-08-01 | 26,34 | 3.178.700 | 26,52 | 26,14 | 26,52 | 00:00:00 | | 2005-08-02 | 26,40 | 5.126.800 | 26,62 | 26,26 | 26,26 | 00:00:00 | | 2005-08-03 | 25,65 | 4.957.800 | 26,38 | 25,51 | 26,26 | 00:00:00 | | 2005-08-04 | 25,37 | 2.822.300 | 25,65 | 25,09 | 25,60 | 00:00:00 | | 2005-08-05 | 24,94 | 2.572.000 | 25,43 | 24,94 | 25,31 | 00:00:00 | | 2005-08-08 | 24,35 | 4.971.200 | 25,16 | 24,28 | 25,00 | 00:00:00 | | 2005-08-09 | 24,78 | 4.667.700 | 24,93 | 24,45 | 24,90 | 00:00:00 | | 2005-08-10 | 24,09 | 5.804.200 | 24,84 | 23,98 | 24,80 | 00:00:00 | | 2005-08-11 | 23,92 | 7.735.100 | 24,21 | 23,35 | 24,15 | 00:00:00 | | 2005-08-12 | 23,39 | 10.057.500 | 23,70 | 22,60 | 23,60 | 00:00:00 | | 2005-08-15 | 23,85 | 12.513.800 | 24,36 | 22,64 | 23,29 | 00:00:00 | | 2005-08-16 | 23,92 | 8.052.800 | 24,40 | 23,75 | 24,11 | 00:00:00 | | 2005-08-17 | 24,88 | 7.753.400 | 25,01 | 23,97 | 24,00 | 00:00:00 | | 2005-08-18 | 24,66 | 4.016.900 | 25,11 | 24,60 | 24,89 | 00:00:00 | | 2005-08-19 | 24,09 | 5.538.200 | 24,84 | 24,02 | 24,70 | 00:00:00 | | 2005-08-22 | 23,18 | 8.370.900 | 24,12 | 23,12 | 24,05 | 00:00:00 | | 2005-08-23 | 22,26 | 8.175.800 | 23,69 | 22,15 | 23,17 | 00:00:00 | | 2005-08-24 | 21,50 | 13.714.000 | 22,26 | 21,39 | 22,25 | 00:00:00 | | 2005-08-25 | 21,24 | 8.505.900 | 21,89 | 21,06 | 21,70 | 00:00:00 | | 2005-08-26 | 21,34 | 6.149.200 | 21,55 | 21,15 | 21,15 | 00:00:00 | | 2005-08-29 | 21,76 | 7.599.400 | 22,14 | 21,35 | 21,41 | 00:00:00 | | 2005-08-30 | 21,91 | 6.791.900 | 22,30 | 21,81 | 22,12 | 00:00:00 | | 2005-08-31 | 21,80 | 7.799.300 | 22,51 | 21,67 | 22,05 | 00:00:00 | | 2005-09-01 | 21,67 | 3.930.900 | 22,01 | 21,50 | 21,87 | 00:00:00 | | 2005-09-02 | 21,60 | 1.826.400 | 21,95 | 21,58 | 21,85 | 00:00:00 | | 2005-09-06 | 22,68 | 6.034.300 | 22,68 | 21,65 | 21,80 | 00:00:00 | | 2005-09-07 | 23,63 | 7.621.100 | 23,65 | 22,18 | 22,69 | 00:00:00 | | 2005-09-08 | 23,05 | 8.179.300 | 24,00 | 22,96 | 23,90 | 00:00:00 | | 2005-09-09 | 22,94 | 5.384.700 | 23,23 | 22,84 | 23,03 | 00:00:00 | | 2005-09-12 | 22,93 | 2.673.800 | 23,21 | 22,83 | 23,00 | 00:00:00 | | 2005-09-13 | 22,79 | 3.973.900 | 23,00 | 22,66 | 23,00 | 00:00:00 | | 2005-09-14 | 22,29 | 3.729.600 | 22,93 | 22,22 | 22,85 | 00:00:00 | | 2005-09-15 | 21,97 | 3.419.700 | 22,55 | 21,80 | 22,37 | 00:00:00 | | 2005-09-16 | 22,02 | 4.583.300 | 22,14 | 21,68 | 21,97 | 00:00:00 | | 2005-09-19 | 21,95 | 3.534.600 | 22,18 | 21,81 | 22,00 | 00:00:00 | | 2005-09-20 | 22,02 | 3.817.600 | 22,30 | 21,91 | 22,12 | 00:00:00 | | 2005-09-21 | 21,43 | 15.582.300 | 21,98 | 20,88 | 21,19 | 00:00:00 | | 2005-09-22 | 21,39 | 6.577.700 | 21,48 | 20,98 | 21,30 | 00:00:00 | | 2005-09-23 | 21,41 | 3.460.800 | 21,55 | 21,07 | 21,31 | 00:00:00 | | 2005-09-26 | 22,06 | 4.684.900 | 22,15 | 21,60 | 21,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
