|
 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 | | 2001-08-03 | 54,20 | 2.745.900 | 55,70 | 53,80 | 55,56 | 00:00:00 | | 2001-08-06 | 53,24 | 2.604.000 | 54,85 | 52,89 | 53,98 | 00:00:00 | | 2001-08-07 | 54,75 | 3.888.500 | 55,65 | 53,11 | 53,12 | 00:00:00 | | 2001-08-08 | 51,88 | 6.242.300 | 55,34 | 51,75 | 54,47 | 00:00:00 | | 2001-08-09 | 50,65 | 5.181.300 | 52,50 | 49,95 | 52,30 | 00:00:00 | | 2001-08-10 | 49,35 | 5.080.800 | 51,15 | 48,11 | 50,60 | 00:00:00 | | 2001-08-13 | 49,61 | 4.923.000 | 50,10 | 47,50 | 49,84 | 00:00:00 | | 2001-08-14 | 48,98 | 4.517.500 | 51,92 | 48,90 | 50,20 | 00:00:00 | | 2001-08-15 | 46,07 | 5.837.900 | 49,13 | 45,35 | 48,69 | 00:00:00 | | 2001-08-16 | 47,65 | 5.201.700 | 47,95 | 44,80 | 45,42 | 00:00:00 | | 2001-08-17 | 46,65 | 4.068.500 | 47,74 | 46,00 | 46,10 | 00:00:00 | | 2001-08-20 | 44,48 | 9.696.700 | 46,64 | 41,85 | 46,27 | 00:00:00 | | 2001-08-21 | 43,20 | 5.766.200 | 45,69 | 43,05 | 45,00 | 00:00:00 | | 2001-08-22 | 44,07 | 5.761.600 | 44,84 | 42,82 | 44,35 | 00:00:00 | | 2001-08-23 | 44,01 | 4.748.100 | 45,25 | 43,64 | 44,26 | 00:00:00 | | 2001-08-24 | 47,01 | 4.330.400 | 47,12 | 44,62 | 44,65 | 00:00:00 | | 2001-08-27 | 47,69 | 3.598.800 | 48,99 | 46,17 | 46,60 | 00:00:00 | | 2001-08-28 | 44,64 | 5.691.600 | 48,19 | 44,47 | 47,56 | 00:00:00 | | 2001-08-29 | 38,69 | 11.424.200 | 45,47 | 38,58 | 45,11 | 00:00:00 | | 2001-08-30 | 39,74 | 12.992.400 | 40,76 | 38,55 | 39,37 | 00:00:00 | | 2001-08-31 | 41,05 | 6.849.500 | 41,80 | 39,26 | 40,06 | 00:00:00 | | 2001-09-04 | 38,44 | 6.047.700 | 41,41 | 38,25 | 41,08 | 00:00:00 | | 2001-09-05 | 36,45 | 17.476.600 | 39,10 | 33,67 | 38,68 | 00:00:00 | | 2001-09-06 | 34,16 | 17.103.500 | 36,15 | 32,53 | 35,40 | 00:00:00 | | 2001-09-07 | 38,55 | 16.944.100 | 38,74 | 34,39 | 34,41 | 00:00:00 | | 2001-09-10 | 40,08 | 13.048.900 | 40,52 | 38,48 | 38,62 | 00:00:00 | | 2001-09-17 | 39,90 | 17.955.300 | 42,79 | 37,86 | 38,51 | 00:00:00 | | 2001-09-18 | 40,32 | 10.261.300 | 42,00 | 38,01 | 40,64 | 00:00:00 | | 2001-09-19 | 42,90 | 13.166.700 | 43,18 | 37,88 | 41,00 | 00:00:00 | | 2001-09-20 | 39,99 | 9.550.600 | 42,70 | 39,85 | 41,75 | 00:00:00 | | 2001-09-21 | 38,30 | 12.755.500 | 40,19 | 37,75 | 37,85 | 00:00:00 | | 2001-09-24 | 39,86 | 23.339.600 | 40,12 | 36,29 | 39,05 | 00:00:00 | | 2001-09-25 | 42,22 | 15.977.200 | 42,70 | 40,09 | 40,13 | 00:00:00 | | 2001-09-26 | 37,95 | 13.520.900 | 43,11 | 37,90 | 42,89 | 00:00:00 | | 2001-09-27 | 39,51 | 17.830.500 | 40,66 | 36,35 | 37,59 | 00:00:00 | | 2001-09-28 | 41,90 | 13.981.200 | 42,30 | 39,79 | 40,12 | 00:00:00 | | 2001-10-01 | 42,25 | 11.116.200 | 43,06 | 39,90 | 40,70 | 00:00:00 | | 2001-10-02 | 42,44 | 14.036.200 | 44,30 | 41,08 | 42,33 | 00:00:00 | | 2001-10-03 | 46,17 | 15.170.700 | 46,26 | 40,65 | 41,95 | 00:00:00 | | 2001-10-04 | 47,28 | 14.745.700 | 49,80 | 46,65 | 47,12 | 00:00:00 | | 2001-10-05 | 46,80 | 10.163.400 | 47,65 | 45,41 | 46,51 | 00:00:00 | | 2001-10-08 | 47,80 | 7.227.800 | 49,35 | 45,85 | 46,18 | 00:00:00 | | 2001-10-09 | 45,09 | 7.778.700 | 48,45 | 44,86 | 47,91 | 00:00:00 | | 2001-10-10 | 46,64 | 7.717.900 | 46,90 | 44,70 | 45,37 | 00:00:00 | | 2001-10-11 | 51,50 | 15.528.900 | 51,89 | 47,61 | 47,66 | 00:00:00 | | 2001-10-12 | 49,08 | 13.912.600 | 51,00 | 47,31 | 50,95 | 00:00:00 | | 2001-10-15 | 49,94 | 8.189.100 | 50,75 | 48,15 | 48,30 | 00:00:00 | | 2001-10-16 | 49,76 | 8.551.600 | 50,87 | 48,40 | 50,37 | 00:00:00 | | 2001-10-17 | 45,43 | 9.443.200 | 51,58 | 45,20 | 51,55 | 00:00:00 | | 2001-10-18 | 47,43 | 9.198.000 | 47,69 | 45,00 | 45,98 | 00:00:00 | | 2001-10-19 | 47,24 | 8.196.500 | 47,43 | 45,58 | 47,15 | 00:00:00 | | 2001-10-22 | 47,27 | 8.099.200 | 48,90 | 46,00 | 47,35 | 00:00:00 | | 2001-10-23 | 47,00 | 7.854.100 | 48,80 | 45,96 | 47,75 | 00:00:00 | | 2001-10-24 | 49,45 | 11.094.600 | 49,95 | 46,25 | 46,71 | 00:00:00 | | 2001-10-25 | 53,34 | 17.113.600 | 53,45 | 48,45 | 48,74 | 00:00:00 | | 2001-10-26 | 42,82 | 48.150.900 | 47,45 | 42,25 | 47,25 | 00:00:00 | | 2001-10-29 | 39,66 | 16.851.000 | 43,50 | 39,10 | 43,44 | 00:00:00 | | 2001-10-30 | 39,91 | 19.063.700 | 41,49 | 38,50 | 38,57 | 00:00:00 | | 2001-10-31 | 38,71 | 15.030.500 | 41,01 | 38,20 | 41,00 | 00:00:00 | | 2001-11-01 | 36,94 | 17.254.800 | 39,41 | 36,46 | 39,24 | 00:00:00 | | 2001-11-02 | 38,73 | 17.253.500 | 38,85 | 36,40 | 37,06 | 00:00:00 | | 2001-11-05 | 40,21 | 11.180.600 | 41,80 | 39,15 | 39,77 | 00:00:00 | | 2001-11-06 | 41,55 | 9.440.100 | 41,75 | 40,00 | 40,53 | 00:00:00 | | 2001-11-07 | 41,73 | 13.883.300 | 42,65 | 39,66 | 41,19 | 00:00:00 | | 2001-11-08 | 41,20 | 13.361.400 | 44,44 | 40,81 | 42,51 | 00:00:00 | | 2001-11-09 | 42,83 | 7.105.900 | 42,90 | 40,95 | 41,45 | 00:00:00 | | 2001-11-12 | 43,83 | 8.190.600 | 44,40 | 40,80 | 42,50 | 00:00:00 | | 2001-11-13 | 46,03 | 11.025.800 | 46,45 | 44,98 | 45,20 | 00:00:00 | | 2001-11-14 | 46,75 | 10.086.400 | 47,05 | 44,71 | 46,31 | 00:00:00 | | 2001-11-15 | 44,66 | 8.886.700 | 47,09 | 44,23 | 45,85 | 00:00:00 | | 2001-11-16 | 45,23 | 5.630.500 | 45,56 | 44,10 | 45,00 | 00:00:00 | | 2001-11-19 | 46,50 | 7.512.900 | 47,09 | 44,71 | 45,20 | 00:00:00 | | 2001-11-20 | 41,23 | 18.843.000 | 44,50 | 40,78 | 44,46 | 00:00:00 | | 2001-11-21 | 39,17 | 13.127.600 | 40,90 | 38,90 | 40,90 | 00:00:00 | | 2001-11-23 | 40,02 | 3.319.500 | 40,45 | 39,55 | 39,62 | 00:00:00 | | 2001-11-26 | 40,02 | 11.566.400 | 41,37 | 38,90 | 40,53 | 00:00:00 | | 2001-11-27 | 40,03 | 14.217.600 | 41,10 | 38,06 | 39,80 | 00:00:00 | | 2001-11-28 | 39,30 | 8.583.500 | 40,84 | 38,90 | 39,55 | 00:00:00 | | 2001-11-29 | 37,73 | 16.261.700 | 40,87 | 36,81 | 39,53 | 00:00:00 | | 2001-11-30 | 37,36 | 16.578.800 | 38,01 | 35,38 | 38,00 | 00:00:00 | | 2001-12-03 | 36,73 | 11.166.200 | 37,89 | 35,54 | 36,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
