|
 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 | | 2001-04-10 | 39,87 | 9.884.000 | 41,30 | 34,00 | 34,23 | 00:00:00 | | 2001-04-11 | 43,82 | 11.234.300 | 45,50 | 41,45 | 42,98 | 00:00:00 | | 2001-04-12 | 44,95 | 6.565.100 | 46,05 | 41,61 | 41,69 | 00:00:00 | | 2001-04-16 | 42,26 | 5.114.700 | 45,80 | 41,99 | 44,31 | 00:00:00 | | 2001-04-17 | 44,13 | 6.870.900 | 45,31 | 41,14 | 41,80 | 00:00:00 | | 2001-04-18 | 47,43 | 9.485.000 | 53,99 | 46,50 | 47,48 | 00:00:00 | | 2001-04-19 | 51,36 | 12.255.700 | 51,50 | 47,05 | 49,00 | 00:00:00 | | 2001-04-20 | 50,92 | 10.363.200 | 53,15 | 48,88 | 49,29 | 00:00:00 | | 2001-04-23 | 46,90 | 4.934.700 | 50,00 | 46,50 | 49,21 | 00:00:00 | | 2001-04-24 | 41,93 | 8.859.200 | 47,00 | 41,70 | 43,95 | 00:00:00 | | 2001-04-25 | 46,60 | 9.610.800 | 46,77 | 40,79 | 42,24 | 00:00:00 | | 2001-04-26 | 46,22 | 10.202.200 | 47,45 | 44,68 | 47,39 | 00:00:00 | | 2001-04-27 | 51,91 | 17.568.200 | 53,09 | 49,82 | 52,84 | 00:00:00 | | 2001-04-30 | 51,28 | 13.284.200 | 54,70 | 48,83 | 53,05 | 00:00:00 | | 2001-05-01 | 52,55 | 9.161.600 | 53,60 | 48,70 | 51,04 | 00:00:00 | | 2001-05-02 | 59,40 | 12.805.700 | 60,10 | 53,80 | 54,10 | 00:00:00 | | 2001-05-03 | 56,49 | 10.051.500 | 58,70 | 55,00 | 55,84 | 00:00:00 | | 2001-05-04 | 57,04 | 8.803.100 | 57,47 | 52,34 | 53,42 | 00:00:00 | | 2001-05-07 | 55,52 | 7.602.000 | 57,84 | 55,00 | 55,82 | 00:00:00 | | 2001-05-08 | 58,25 | 13.382.100 | 60,60 | 57,25 | 58,36 | 00:00:00 | | 2001-05-09 | 54,95 | 9.219.800 | 56,90 | 54,43 | 56,10 | 00:00:00 | | 2001-05-10 | 53,39 | 4.645.800 | 57,19 | 52,90 | 57,18 | 00:00:00 | | 2001-05-11 | 52,54 | 6.636.700 | 54,15 | 51,85 | 53,19 | 00:00:00 | | 2001-05-14 | 51,36 | 4.014.500 | 52,65 | 49,95 | 52,60 | 00:00:00 | | 2001-05-15 | 51,54 | 9.054.400 | 55,23 | 50,50 | 52,55 | 00:00:00 | | 2001-05-16 | 55,47 | 8.414.900 | 55,65 | 49,85 | 50,18 | 00:00:00 | | 2001-05-17 | 58,00 | 10.131.800 | 59,10 | 53,69 | 55,09 | 00:00:00 | | 2001-05-18 | 60,74 | 6.205.500 | 61,23 | 56,95 | 57,00 | 00:00:00 | | 2001-05-21 | 67,66 | 14.612.200 | 67,94 | 62,38 | 62,39 | 00:00:00 | | 2001-05-22 | 66,01 | 6.444.600 | 67,90 | 65,18 | 67,59 | 00:00:00 | | 2001-05-23 | 61,97 | 6.499.400 | 64,81 | 61,80 | 64,33 | 00:00:00 | | 2001-05-24 | 64,95 | 7.165.800 | 65,03 | 60,25 | 62,96 | 00:00:00 | | 2001-05-25 | 62,47 | 2.631.000 | 64,71 | 62,31 | 64,33 | 00:00:00 | | 2001-05-29 | 58,05 | 5.587.700 | 61,98 | 56,94 | 61,98 | 00:00:00 | | 2001-05-30 | 55,21 | 5.729.900 | 58,00 | 55,00 | 56,36 | 00:00:00 | | 2001-05-31 | 56,50 | 6.284.700 | 58,53 | 55,16 | 55,32 | 00:00:00 | | 2001-06-01 | 56,24 | 4.318.000 | 58,35 | 54,12 | 57,40 | 00:00:00 | | 2001-06-04 | 54,30 | 4.049.000 | 57,24 | 53,80 | 56,70 | 00:00:00 | | 2001-06-05 | 56,60 | 6.234.200 | 57,76 | 54,50 | 54,76 | 00:00:00 | | 2001-06-06 | 54,09 | 5.757.900 | 57,92 | 53,80 | 57,15 | 00:00:00 | | 2001-06-07 | 58,75 | 6.039.200 | 59,50 | 53,60 | 54,10 | 00:00:00 | | 2001-06-08 | 55,66 | 4.919.400 | 58,61 | 55,60 | 58,61 | 00:00:00 | | 2001-06-11 | 53,91 | 3.499.300 | 56,00 | 52,03 | 55,36 | 00:00:00 | | 2001-06-12 | 57,95 | 8.473.900 | 58,80 | 51,76 | 52,40 | 00:00:00 | | 2001-06-13 | 54,01 | 9.718.700 | 58,28 | 53,92 | 58,28 | 00:00:00 | | 2001-06-14 | 50,10 | 7.095.800 | 53,25 | 49,56 | 53,00 | 00:00:00 | | 2001-06-15 | 50,11 | 8.422.700 | 51,15 | 47,88 | 49,39 | 00:00:00 | | 2001-06-18 | 50,46 | 6.210.400 | 53,24 | 49,10 | 50,24 | 00:00:00 | | 2001-06-19 | 49,14 | 7.381.300 | 54,05 | 48,60 | 52,90 | 00:00:00 | | 2001-06-20 | 56,36 | 11.210.100 | 56,60 | 48,88 | 48,88 | 00:00:00 | | 2001-06-21 | 58,63 | 8.010.000 | 59,53 | 55,73 | 56,55 | 00:00:00 | | 2001-06-22 | 58,53 | 7.256.600 | 60,16 | 56,80 | 57,09 | 00:00:00 | | 2001-06-25 | 60,07 | 6.059.100 | 60,50 | 58,45 | 58,95 | 00:00:00 | | 2001-06-26 | 56,69 | 9.395.300 | 58,80 | 55,00 | 58,45 | 00:00:00 | | 2001-06-27 | 57,29 | 5.885.400 | 58,65 | 55,56 | 57,20 | 00:00:00 | | 2001-06-28 | 56,38 | 7.089.000 | 59,86 | 55,68 | 58,20 | 00:00:00 | | 2001-06-29 | 60,01 | 5.566.200 | 60,01 | 55,37 | 56,78 | 00:00:00 | | 2001-07-02 | 60,50 | 7.686.000 | 63,22 | 58,11 | 58,48 | 00:00:00 | | 2001-07-03 | 58,61 | 5.772.100 | 58,88 | 56,40 | 57,35 | 00:00:00 | | 2001-07-05 | 54,11 | 4.379.400 | 58,08 | 54,05 | 57,55 | 00:00:00 | | 2001-07-06 | 51,19 | 5.530.800 | 53,20 | 50,91 | 53,05 | 00:00:00 | | 2001-07-09 | 51,30 | 6.856.400 | 52,92 | 49,50 | 52,08 | 00:00:00 | | 2001-07-10 | 52,95 | 10.808.700 | 56,18 | 52,55 | 54,26 | 00:00:00 | | 2001-07-11 | 50,25 | 8.407.800 | 53,53 | 48,65 | 52,60 | 00:00:00 | | 2001-07-12 | 56,30 | 7.380.900 | 56,85 | 52,56 | 53,71 | 00:00:00 | | 2001-07-13 | 54,48 | 6.802.200 | 56,05 | 53,00 | 54,50 | 00:00:00 | | 2001-07-16 | 52,30 | 5.439.900 | 56,40 | 51,85 | 54,10 | 00:00:00 | | 2001-07-17 | 55,89 | 6.685.600 | 56,00 | 50,00 | 52,22 | 00:00:00 | | 2001-07-18 | 49,87 | 13.119.900 | 53,50 | 48,35 | 53,23 | 00:00:00 | | 2001-07-19 | 45,54 | 17.996.800 | 51,67 | 41,15 | 50,91 | 00:00:00 | | 2001-07-20 | 42,95 | 12.900.600 | 45,33 | 41,75 | 44,04 | 00:00:00 | | 2001-07-23 | 42,90 | 6.881.500 | 46,10 | 42,20 | 44,60 | 00:00:00 | | 2001-07-24 | 44,36 | 7.420.600 | 45,00 | 41,95 | 43,10 | 00:00:00 | | 2001-07-25 | 47,24 | 9.044.200 | 47,82 | 44,20 | 44,37 | 00:00:00 | | 2001-07-26 | 47,17 | 11.767.400 | 48,65 | 44,24 | 47,24 | 00:00:00 | | 2001-07-27 | 54,10 | 17.634.300 | 55,30 | 52,51 | 53,40 | 00:00:00 | | 2001-07-30 | 55,33 | 8.679.800 | 56,85 | 52,55 | 54,69 | 00:00:00 | | 2001-07-31 | 54,61 | 6.812.300 | 56,69 | 54,01 | 56,14 | 00:00:00 | | 2001-08-01 | 55,94 | 4.514.400 | 56,48 | 54,90 | 55,85 | 00:00:00 | | 2001-08-02 | 55,95 | 4.560.300 | 57,93 | 54,15 | 57,00 | 00:00:00 | | 2001-08-03 | 54,20 | 2.745.900 | 55,70 | 53,80 | 55,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
