|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 102,00 | 4.792.000 | 116,88 | 100,38 | 115,69 | 00:00:00 | | 2000-12-14 | 95,44 | 4.471.200 | 106,00 | 95,00 | 103,81 | 00:00:00 | | 2000-12-15 | 93,56 | 6.114.700 | 97,38 | 86,62 | 91,88 | 00:00:00 | | 2000-12-18 | 86,44 | 4.019.900 | 97,12 | 84,12 | 96,62 | 00:00:00 | | 2000-12-19 | 79,75 | 6.821.000 | 93,62 | 77,50 | 85,75 | 00:00:00 | | 2000-12-20 | 68,81 | 10.041.500 | 79,31 | 68,25 | 76,50 | 00:00:00 | | 2000-12-21 | 68,12 | 7.322.500 | 74,38 | 65,38 | 68,62 | 00:00:00 | | 2000-12-22 | 80,44 | 5.689.500 | 81,88 | 70,69 | 71,00 | 00:00:00 | | 2000-12-26 | 79,75 | 3.933.700 | 82,38 | 72,19 | 81,44 | 00:00:00 | | 2000-12-27 | 81,31 | 5.115.800 | 82,00 | 74,38 | 79,81 | 00:00:00 | | 2000-12-28 | 79,62 | 3.356.800 | 85,00 | 78,50 | 82,56 | 00:00:00 | | 2000-12-29 | 74,19 | 5.530.600 | 80,62 | 72,00 | 78,75 | 00:00:00 | | 2001-01-02 | 61,81 | 10.251.300 | 70,00 | 58,25 | 68,38 | 00:00:00 | | 2001-01-03 | 80,61 | 11.418.600 | 81,25 | 58,19 | 59,75 | 00:00:00 | | 2001-01-04 | 76,88 | 7.606.300 | 84,38 | 71,69 | 79,06 | 00:00:00 | | 2001-01-05 | 68,81 | 4.214.200 | 77,38 | 67,50 | 76,44 | 00:00:00 | | 2001-01-08 | 66,69 | 6.782.100 | 68,44 | 59,31 | 66,31 | 00:00:00 | | 2001-01-09 | 73,12 | 6.703.300 | 73,50 | 67,00 | 67,94 | 00:00:00 | | 2001-01-10 | 79,56 | 7.879.800 | 80,88 | 69,56 | 71,94 | 00:00:00 | | 2001-01-11 | 87,44 | 8.647.200 | 87,62 | 72,50 | 74,44 | 00:00:00 | | 2001-01-12 | 84,88 | 6.545.400 | 87,12 | 82,12 | 86,00 | 00:00:00 | | 2001-01-16 | 78,38 | 4.309.500 | 84,25 | 76,50 | 83,38 | 00:00:00 | | 2001-01-17 | 88,50 | 7.971.100 | 91,00 | 82,06 | 82,19 | 00:00:00 | | 2001-01-18 | 91,94 | 6.479.300 | 92,50 | 85,69 | 90,00 | 00:00:00 | | 2001-01-19 | 79,44 | 9.293.500 | 97,75 | 78,88 | 97,69 | 00:00:00 | | 2001-01-22 | 77,75 | 8.522.400 | 84,12 | 70,00 | 81,00 | 00:00:00 | | 2001-01-23 | 74,50 | 11.881.900 | 79,44 | 71,38 | 79,00 | 00:00:00 | | 2001-01-24 | 81,50 | 10.762.400 | 82,69 | 75,00 | 75,38 | 00:00:00 | | 2001-01-25 | 73,62 | 15.265.800 | 79,00 | 72,81 | 73,25 | 00:00:00 | | 2001-01-26 | 76,25 | 7.107.700 | 76,50 | 69,50 | 73,50 | 00:00:00 | | 2001-01-29 | 80,88 | 5.125.800 | 81,12 | 73,44 | 75,81 | 00:00:00 | | 2001-01-30 | 77,81 | 4.705.700 | 80,88 | 75,56 | 80,50 | 00:00:00 | | 2001-01-31 | 73,50 | 5.085.800 | 81,00 | 72,88 | 79,75 | 00:00:00 | | 2001-02-01 | 75,00 | 8.973.300 | 75,75 | 69,00 | 74,06 | 00:00:00 | | 2001-02-02 | 67,50 | 9.307.000 | 76,00 | 66,25 | 73,66 | 00:00:00 | | 2001-02-05 | 70,06 | 6.966.400 | 71,75 | 62,62 | 65,75 | 00:00:00 | | 2001-02-06 | 68,81 | 3.701.400 | 70,75 | 66,56 | 69,44 | 00:00:00 | | 2001-02-07 | 64,38 | 5.099.500 | 69,00 | 62,50 | 67,25 | 00:00:00 | | 2001-02-08 | 61,62 | 4.866.900 | 66,00 | 60,62 | 65,48 | 00:00:00 | | 2001-02-09 | 59,94 | 6.699.100 | 61,31 | 58,62 | 60,25 | 00:00:00 | | 2001-02-12 | 58,50 | 7.521.600 | 59,94 | 52,81 | 56,88 | 00:00:00 | | 2001-02-13 | 57,88 | 5.877.400 | 64,50 | 56,69 | 60,00 | 00:00:00 | | 2001-02-14 | 63,00 | 9.325.600 | 63,50 | 53,50 | 57,75 | 00:00:00 | | 2001-02-15 | 63,98 | 6.901.400 | 67,00 | 63,12 | 65,06 | 00:00:00 | | 2001-02-16 | 59,75 | 5.478.500 | 61,75 | 58,75 | 59,62 | 00:00:00 | | 2001-02-20 | 56,31 | 5.826.400 | 59,75 | 54,50 | 59,56 | 00:00:00 | | 2001-02-21 | 50,69 | 9.497.500 | 56,62 | 48,00 | 54,94 | 00:00:00 | | 2001-02-22 | 48,12 | 12.435.200 | 52,25 | 48,12 | 51,75 | 00:00:00 | | 2001-02-23 | 48,88 | 7.414.100 | 50,50 | 45,88 | 48,56 | 00:00:00 | | 2001-02-26 | 53,31 | 11.507.400 | 56,69 | 47,12 | 50,50 | 00:00:00 | | 2001-02-27 | 48,19 | 7.927.600 | 51,75 | 47,12 | 51,19 | 00:00:00 | | 2001-02-28 | 47,69 | 6.509.200 | 51,75 | 46,75 | 49,12 | 00:00:00 | | 2001-03-01 | 54,00 | 10.833.600 | 54,38 | 48,75 | 48,75 | 00:00:00 | | 2001-03-02 | 50,56 | 11.778.900 | 52,50 | 48,00 | 50,62 | 00:00:00 | | 2001-03-05 | 46,94 | 8.257.700 | 49,88 | 44,62 | 49,56 | 00:00:00 | | 2001-03-06 | 48,69 | 4.986.800 | 49,88 | 48,00 | 48,94 | 00:00:00 | | 2001-03-07 | 47,00 | 6.637.600 | 50,50 | 46,25 | 49,88 | 00:00:00 | | 2001-03-08 | 44,62 | 5.920.700 | 47,00 | 43,19 | 46,88 | 00:00:00 | | 2001-03-09 | 40,44 | 9.865.500 | 43,00 | 38,75 | 42,69 | 00:00:00 | | 2001-03-12 | 36,94 | 13.090.700 | 40,50 | 36,75 | 39,44 | 00:00:00 | | 2001-03-13 | 37,12 | 9.547.300 | 37,62 | 33,75 | 37,38 | 00:00:00 | | 2001-03-14 | 38,00 | 9.432.000 | 38,75 | 35,00 | 35,25 | 00:00:00 | | 2001-03-15 | 34,44 | 8.073.900 | 40,88 | 33,25 | 40,44 | 00:00:00 | | 2001-03-16 | 33,94 | 6.172.300 | 35,12 | 33,12 | 33,56 | 00:00:00 | | 2001-03-19 | 34,00 | 15.442.900 | 35,44 | 29,88 | 34,00 | 00:00:00 | | 2001-03-20 | 32,00 | 8.275.600 | 36,81 | 31,75 | 34,31 | 00:00:00 | | 2001-03-21 | 33,00 | 7.120.300 | 34,94 | 31,88 | 32,06 | 00:00:00 | | 2001-03-22 | 35,00 | 8.238.100 | 35,27 | 31,19 | 33,08 | 00:00:00 | | 2001-03-23 | 33,38 | 12.175.800 | 35,83 | 30,06 | 35,75 | 00:00:00 | | 2001-03-26 | 35,25 | 9.351.700 | 36,94 | 32,88 | 35,00 | 00:00:00 | | 2001-03-27 | 37,62 | 7.597.200 | 38,88 | 34,38 | 34,94 | 00:00:00 | | 2001-03-28 | 33,06 | 6.801.900 | 37,56 | 32,75 | 37,19 | 00:00:00 | | 2001-03-29 | 32,25 | 5.840.400 | 34,69 | 31,12 | 32,50 | 00:00:00 | | 2001-03-30 | 35,44 | 9.596.900 | 38,31 | 32,25 | 33,31 | 00:00:00 | | 2001-04-02 | 35,75 | 9.652.500 | 37,88 | 33,88 | 35,28 | 00:00:00 | | 2001-04-03 | 28,00 | 24.231.200 | 33,69 | 28,00 | 33,25 | 00:00:00 | | 2001-04-04 | 30,75 | 18.441.700 | 30,88 | 26,25 | 27,44 | 00:00:00 | | 2001-04-05 | 34,06 | 12.771.900 | 34,50 | 31,38 | 33,38 | 00:00:00 | | 2001-04-06 | 33,38 | 6.941.400 | 33,75 | 31,69 | 32,69 | 00:00:00 | | 2001-04-09 | 33,60 | 5.450.700 | 35,70 | 31,09 | 34,12 | 00:00:00 | | 2001-04-10 | 39,87 | 9.884.000 | 41,30 | 34,00 | 34,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
