|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 162,69 | 3.751.700 | 169,50 | 162,00 | 165,62 | 00:00:00 | | 2000-08-22 | 166,19 | 4.288.800 | 171,75 | 163,25 | 164,75 | 00:00:00 | | 2000-08-23 | 174,12 | 2.590.800 | 175,06 | 164,25 | 164,31 | 00:00:00 | | 2000-08-24 | 178,44 | 2.978.500 | 179,94 | 174,62 | 175,31 | 00:00:00 | | 2000-08-25 | 176,38 | 2.280.800 | 179,50 | 172,94 | 176,62 | 00:00:00 | | 2000-08-28 | 181,38 | 27.095 | 184,00 | 176,94 | 177,00 | 00:00:00 | | 2000-08-29 | 187,50 | 32.123 | 189,25 | 179,56 | 182,75 | 00:00:00 | | 2000-08-30 | 193,75 | 4.137.500 | 197,12 | 187,56 | 188,62 | 00:00:00 | | 2000-08-31 | 198,88 | 4.500.800 | 199,62 | 195,00 | 196,62 | 00:00:00 | | 2000-09-01 | 185,94 | 8.741.900 | 199,88 | 182,38 | 199,75 | 00:00:00 | | 2000-09-05 | 181,31 | 5.706.000 | 185,44 | 176,12 | 185,31 | 00:00:00 | | 2000-09-06 | 170,19 | 6.386.800 | 181,56 | 166,25 | 181,38 | 00:00:00 | | 2000-09-07 | 178,69 | 4.833.900 | 179,75 | 166,50 | 171,25 | 00:00:00 | | 2000-09-08 | 171,88 | 4.621.900 | 177,00 | 168,50 | 175,12 | 00:00:00 | | 2000-09-11 | 171,75 | 3.692.800 | 178,50 | 166,38 | 169,94 | 00:00:00 | | 2000-09-12 | 166,27 | 3.359.300 | 174,25 | 164,25 | 173,25 | 00:00:00 | | 2000-09-13 | 173,00 | 4.917.600 | 175,00 | 160,00 | 164,00 | 00:00:00 | | 2000-09-14 | 175,69 | 3.923.900 | 180,25 | 172,25 | 177,94 | 00:00:00 | | 2000-09-15 | 180,56 | 5.495.600 | 182,00 | 172,50 | 176,25 | 00:00:00 | | 2000-09-18 | 179,86 | 4.253.100 | 183,50 | 173,00 | 178,44 | 00:00:00 | | 2000-09-19 | 188,19 | 3.001.700 | 189,56 | 180,50 | 181,88 | 00:00:00 | | 2000-09-20 | 194,00 | 3.935.400 | 195,25 | 185,50 | 188,56 | 00:00:00 | | 2000-09-21 | 191,19 | 3.230.200 | 196,50 | 188,69 | 191,88 | 00:00:00 | | 2000-09-22 | 194,88 | 4.219.000 | 198,00 | 183,06 | 183,06 | 00:00:00 | | 2000-09-25 | 192,19 | 3.832.500 | 199,00 | 190,50 | 196,31 | 00:00:00 | | 2000-09-26 | 186,56 | 2.828.900 | 194,88 | 186,00 | 191,25 | 00:00:00 | | 2000-09-27 | 194,44 | 6.074.700 | 199,50 | 190,25 | 190,31 | 00:00:00 | | 2000-09-28 | 208,38 | 9.321.700 | 209,56 | 193,38 | 193,69 | 00:00:00 | | 2000-09-29 | 202,56 | 4.859.600 | 214,38 | 200,50 | 209,62 | 00:00:00 | | 2000-10-02 | 191,88 | 4.851.000 | 207,88 | 190,44 | 206,62 | 00:00:00 | | 2000-10-03 | 180,00 | 4.125.300 | 198,75 | 179,88 | 195,56 | 00:00:00 | | 2000-10-04 | 183,56 | 5.544.900 | 185,00 | 169,06 | 176,31 | 00:00:00 | | 2000-10-05 | 193,31 | 5.874.500 | 196,00 | 180,88 | 181,12 | 00:00:00 | | 2000-10-06 | 188,06 | 3.638.200 | 193,22 | 180,52 | 189,94 | 00:00:00 | | 2000-10-09 | 186,69 | 3.621.900 | 196,75 | 174,56 | 186,81 | 00:00:00 | | 2000-10-10 | 177,38 | 5.795.200 | 193,12 | 174,00 | 191,75 | 00:00:00 | | 2000-10-11 | 157,62 | 8.913.900 | 173,44 | 156,88 | 171,62 | 00:00:00 | | 2000-10-12 | 147,50 | 10.309.300 | 163,12 | 140,00 | 163,12 | 00:00:00 | | 2000-10-13 | 162,00 | 6.783.700 | 163,00 | 145,88 | 145,88 | 00:00:00 | | 2000-10-16 | 165,12 | 4.710.500 | 169,25 | 157,75 | 161,06 | 00:00:00 | | 2000-10-17 | 158,38 | 6.830.700 | 177,00 | 156,38 | 170,25 | 00:00:00 | | 2000-10-18 | 153,50 | 5.982.700 | 159,50 | 144,50 | 149,12 | 00:00:00 | | 2000-10-19 | 166,86 | 4.793.300 | 168,50 | 155,88 | 161,50 | 00:00:00 | | 2000-10-20 | 177,31 | 4.121.900 | 179,00 | 166,00 | 168,75 | 00:00:00 | | 2000-10-23 | 176,62 | 3.704.600 | 182,38 | 172,62 | 175,75 | 00:00:00 | | 2000-10-24 | 168,31 | 5.025.500 | 187,31 | 168,31 | 182,19 | 00:00:00 | | 2000-10-25 | 147,44 | 5.932.600 | 170,44 | 146,81 | 166,50 | 00:00:00 | | 2000-10-26 | 142,31 | 20.034.900 | 145,00 | 120,00 | 139,94 | 00:00:00 | | 2000-10-27 | 127,31 | 9.165.500 | 149,50 | 122,50 | 145,00 | 00:00:00 | | 2000-10-30 | 116,94 | 7.905.300 | 132,00 | 115,81 | 128,00 | 00:00:00 | | 2000-10-31 | 132,00 | 6.994.900 | 133,88 | 119,12 | 120,62 | 00:00:00 | | 2000-11-01 | 127,31 | 5.782.700 | 134,44 | 124,06 | 128,75 | 00:00:00 | | 2000-11-02 | 135,88 | 8.829.100 | 139,69 | 130,38 | 130,62 | 00:00:00 | | 2000-11-03 | 142,38 | 4.341.100 | 144,88 | 134,38 | 138,94 | 00:00:00 | | 2000-11-06 | 143,27 | 4.182.200 | 146,44 | 140,38 | 143,50 | 00:00:00 | | 2000-11-07 | 139,75 | 3.384.000 | 146,00 | 137,38 | 140,81 | 00:00:00 | | 2000-11-08 | 127,12 | 5.595.900 | 141,88 | 125,25 | 140,06 | 00:00:00 | | 2000-11-09 | 123,06 | 8.079.200 | 128,55 | 116,50 | 122,50 | 00:00:00 | | 2000-11-10 | 113,19 | 7.052.700 | 126,12 | 108,50 | 120,75 | 00:00:00 | | 2000-11-13 | 108,75 | 9.548.200 | 118,00 | 98,50 | 107,69 | 00:00:00 | | 2000-11-14 | 119,06 | 5.205.800 | 119,06 | 113,81 | 116,00 | 00:00:00 | | 2000-11-15 | 119,94 | 5.207.600 | 125,12 | 115,00 | 117,62 | 00:00:00 | | 2000-11-16 | 117,94 | 3.726.700 | 124,12 | 116,69 | 117,75 | 00:00:00 | | 2000-11-17 | 113,75 | 10.148.900 | 120,00 | 102,50 | 110,50 | 00:00:00 | | 2000-11-20 | 104,62 | 4.584.200 | 110,88 | 104,38 | 108,38 | 00:00:00 | | 2000-11-21 | 94,06 | 7.647.600 | 107,75 | 91,12 | 105,06 | 00:00:00 | | 2000-11-22 | 85,06 | 14.698.600 | 94,81 | 78,31 | 91,75 | 00:00:00 | | 2000-11-24 | 93,25 | 4.276.800 | 94,62 | 86,25 | 91,31 | 00:00:00 | | 2000-11-27 | 87,19 | 7.160.600 | 101,00 | 85,50 | 99,81 | 00:00:00 | | 2000-11-28 | 82,09 | 5.660.500 | 89,50 | 80,38 | 86,02 | 00:00:00 | | 2000-11-29 | 80,75 | 6.847.600 | 84,38 | 75,56 | 83,19 | 00:00:00 | | 2000-11-30 | 86,69 | 8.453.400 | 90,75 | 75,88 | 76,00 | 00:00:00 | | 2000-12-01 | 84,88 | 7.145.700 | 93,94 | 83,50 | 89,38 | 00:00:00 | | 2000-12-04 | 87,00 | 5.191.100 | 89,88 | 78,98 | 84,62 | 00:00:00 | | 2000-12-05 | 101,38 | 8.797.300 | 109,38 | 89,00 | 92,19 | 00:00:00 | | 2000-12-06 | 103,62 | 6.707.900 | 109,88 | 99,00 | 103,81 | 00:00:00 | | 2000-12-07 | 102,38 | 3.705.100 | 107,12 | 97,62 | 101,06 | 00:00:00 | | 2000-12-08 | 111,98 | 6.890.100 | 120,31 | 108,50 | 108,75 | 00:00:00 | | 2000-12-11 | 116,00 | 5.217.000 | 119,00 | 110,94 | 114,00 | 00:00:00 | | 2000-12-12 | 112,06 | 3.395.800 | 118,31 | 110,56 | 111,19 | 00:00:00 | | 2000-12-13 | 102,00 | 4.792.000 | 116,88 | 100,38 | 115,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
