|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 22,06 | 4.684.900 | 22,15 | 21,60 | 21,67 | 00:00:00 | | 2005-09-27 | 21,71 | 3.074.200 | 22,50 | 21,70 | 22,17 | 00:00:00 | | 2005-09-28 | 20,80 | 7.927.200 | 21,81 | 20,47 | 21,81 | 00:00:00 | | 2005-09-29 | 20,66 | 9.119.100 | 20,83 | 20,29 | 20,72 | 00:00:00 | | 2005-09-30 | 21,37 | 15.856.000 | 21,60 | 20,80 | 20,89 | 00:00:00 | | 2005-10-03 | 22,00 | 7.947.200 | 22,05 | 21,40 | 21,47 | 00:00:00 | | 2005-10-04 | 20,89 | 8.834.700 | 22,05 | 20,86 | 21,90 | 00:00:00 | | 2005-10-05 | 20,34 | 6.062.400 | 20,97 | 20,17 | 20,91 | 00:00:00 | | 2005-10-06 | 20,08 | 5.650.900 | 20,65 | 19,69 | 20,35 | 00:00:00 | | 2005-10-07 | 19,94 | 2.814.300 | 20,40 | 19,67 | 20,11 | 00:00:00 | | 2005-10-10 | 20,04 | 3.116.000 | 20,20 | 19,71 | 20,05 | 00:00:00 | | 2005-10-11 | 20,21 | 4.783.400 | 21,14 | 20,17 | 21,04 | 00:00:00 | | 2005-10-12 | 19,53 | 3.256.400 | 20,21 | 19,53 | 20,21 | 00:00:00 | | 2005-10-13 | 19,63 | 4.556.100 | 19,69 | 19,01 | 19,47 | 00:00:00 | | 2005-10-14 | 20,69 | 7.154.100 | 20,83 | 19,85 | 20,13 | 00:00:00 | | 2005-10-17 | 21,08 | 3.167.300 | 21,08 | 20,43 | 20,65 | 00:00:00 | | 2005-10-18 | 20,62 | 4.592.100 | 21,17 | 20,45 | 21,01 | 00:00:00 | | 2005-10-19 | 21,24 | 5.165.200 | 21,24 | 20,41 | 20,60 | 00:00:00 | | 2005-10-20 | 22,00 | 12.460.400 | 22,75 | 21,86 | 22,49 | 00:00:00 | | 2005-10-21 | 22,48 | 7.912.900 | 22,78 | 22,26 | 22,28 | 00:00:00 | | 2005-10-24 | 22,85 | 3.742.200 | 22,85 | 22,49 | 22,65 | 00:00:00 | | 2005-10-25 | 22,81 | 4.848.800 | 23,50 | 22,65 | 22,89 | 00:00:00 | | 2005-10-26 | 23,12 | 4.089.600 | 23,31 | 22,65 | 22,65 | 00:00:00 | | 2005-10-27 | 22,77 | 2.899.400 | 23,19 | 22,75 | 23,00 | 00:00:00 | | 2005-10-28 | 22,69 | 3.295.200 | 23,08 | 22,55 | 22,99 | 00:00:00 | | 2005-10-31 | 23,63 | 3.528.700 | 23,79 | 22,75 | 22,86 | 00:00:00 | | 2005-11-01 | 23,46 | 3.246.400 | 23,78 | 23,29 | 23,60 | 00:00:00 | | 2005-11-02 | 23,50 | 6.497.700 | 23,64 | 22,10 | 23,26 | 00:00:00 | | 2005-11-03 | 23,30 | 3.063.800 | 23,82 | 23,03 | 23,82 | 00:00:00 | | 2005-11-04 | 23,35 | 2.687.900 | 23,52 | 23,09 | 23,24 | 00:00:00 | | 2005-11-07 | 23,58 | 1.994.600 | 23,66 | 23,20 | 23,25 | 00:00:00 | | 2005-11-08 | 23,86 | 1.918.400 | 23,95 | 23,35 | 23,40 | 00:00:00 | | 2005-11-09 | 24,33 | 4.968.300 | 24,43 | 23,82 | 23,90 | 00:00:00 | | 2005-11-10 | 24,20 | 4.522.600 | 24,48 | 23,80 | 24,28 | 00:00:00 | | 2005-11-11 | 23,90 | 1.865.700 | 24,30 | 23,62 | 24,23 | 00:00:00 | | 2005-11-14 | 23,77 | 2.994.200 | 23,91 | 23,45 | 23,78 | 00:00:00 | | 2005-11-15 | 23,05 | 4.692.800 | 23,88 | 22,85 | 23,82 | 00:00:00 | | 2005-11-16 | 22,63 | 5.435.500 | 23,14 | 22,50 | 23,13 | 00:00:00 | | 2005-11-17 | 22,75 | 5.802.100 | 22,86 | 22,31 | 22,86 | 00:00:00 | | 2005-11-18 | 23,10 | 4.972.600 | 23,21 | 22,76 | 22,91 | 00:00:00 | | 2005-11-21 | 23,28 | 3.911.600 | 23,58 | 22,65 | 22,94 | 00:00:00 | | 2005-11-22 | 22,75 | 4.162.800 | 23,25 | 22,71 | 23,13 | 00:00:00 | | 2005-11-23 | 22,40 | 4.527.400 | 22,85 | 22,24 | 22,81 | 00:00:00 | | 2005-11-25 | 22,22 | 1.523.700 | 22,44 | 22,08 | 22,36 | 00:00:00 | | 2005-11-28 | 22,04 | 3.488.900 | 22,28 | 22,04 | 22,18 | 00:00:00 | | 2005-11-29 | 22,11 | 3.350.000 | 22,60 | 22,09 | 22,11 | 00:00:00 | | 2005-11-30 | 22,23 | 3.321.400 | 22,40 | 22,10 | 22,20 | 00:00:00 | | 2005-12-01 | 22,67 | 3.144.800 | 22,71 | 22,26 | 22,47 | 00:00:00 | | 2005-12-02 | 22,52 | 3.333.000 | 22,77 | 22,20 | 22,72 | 00:00:00 | | 2005-12-05 | 22,50 | 2.112.400 | 22,69 | 22,38 | 22,69 | 00:00:00 | | 2005-12-06 | 22,69 | 3.528.400 | 23,00 | 22,44 | 22,56 | 00:00:00 | | 2005-12-07 | 22,79 | 4.037.200 | 23,14 | 22,75 | 22,77 | 00:00:00 | | 2005-12-08 | 22,66 | 3.256.000 | 22,98 | 22,36 | 22,87 | 00:00:00 | | 2005-12-09 | 23,05 | 3.526.000 | 23,29 | 22,58 | 22,60 | 00:00:00 | | 2005-12-12 | 23,06 | 3.970.600 | 23,43 | 22,80 | 23,32 | 00:00:00 | | 2005-12-13 | 23,30 | 5.983.200 | 23,71 | 23,18 | 23,45 | 00:00:00 | | 2005-12-14 | 23,25 | 2.906.100 | 23,50 | 23,08 | 23,24 | 00:00:00 | | 2005-12-15 | 23,23 | 2.255.300 | 23,48 | 23,07 | 23,38 | 00:00:00 | | 2005-12-16 | 22,89 | 5.228.600 | 23,44 | 22,57 | 23,42 | 00:00:00 | | 2005-12-19 | 22,51 | 3.785.100 | 23,10 | 22,50 | 23,09 | 00:00:00 | | 2005-12-20 | 22,48 | 3.395.700 | 22,68 | 22,30 | 22,65 | 00:00:00 | | 2005-12-21 | 22,28 | 4.518.000 | 22,55 | 22,11 | 22,49 | 00:00:00 | | 2005-12-22 | 22,19 | 3.399.200 | 22,30 | 22,05 | 22,30 | 00:00:00 | | 2005-12-23 | 22,06 | 3.813.800 | 22,17 | 21,82 | 22,00 | 00:00:00 | | 2005-12-27 | 21,99 | 2.683.200 | 22,35 | 21,97 | 22,24 | 00:00:00 | | 2005-12-28 | 21,83 | 3.407.100 | 22,22 | 21,79 | 21,96 | 00:00:00 | | 2005-12-29 | 21,90 | 3.545.300 | 21,99 | 21,75 | 21,94 | 00:00:00 | | 2005-12-30 | 21,90 | 3.229.300 | 22,00 | 21,71 | 21,84 | 00:00:00 | | 2006-01-03 | 21,56 | 9.845.300 | 21,99 | 21,02 | 21,99 | 00:00:00 | | 2006-01-04 | 21,10 | 7.934.200 | 21,54 | 21,06 | 21,45 | 00:00:00 | | 2006-01-05 | 21,29 | 6.591.800 | 21,58 | 21,04 | 21,07 | 00:00:00 | | 2006-01-06 | 20,96 | 10.431.000 | 21,53 | 20,75 | 21,35 | 00:00:00 | | 2006-01-09 | 21,59 | 5.017.200 | 21,62 | 20,80 | 20,83 | 00:00:00 | | 2006-01-10 | 21,88 | 4.812.100 | 21,91 | 21,37 | 21,58 | 00:00:00 | | 2006-01-11 | 21,90 | 6.293.800 | 22,14 | 21,63 | 21,97 | 00:00:00 | | 2006-01-12 | 21,87 | 2.759.800 | 22,04 | 21,64 | 21,90 | 00:00:00 | | 2006-01-13 | 21,79 | 2.132.400 | 21,82 | 21,54 | 21,80 | 00:00:00 | | 2006-01-17 | 22,04 | 3.938.900 | 22,05 | 21,50 | 21,65 | 00:00:00 | | 2006-01-18 | 22,03 | 2.778.800 | 22,15 | 21,73 | 21,75 | 00:00:00 | | 2006-01-19 | 22,40 | 3.461.900 | 22,48 | 22,09 | 22,17 | 00:00:00 | | 2006-01-20 | 21,81 | 5.816.600 | 22,40 | 21,60 | 22,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
