|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 36,73 | 11.166.200 | 37,89 | 35,54 | 36,90 | 00:00:00 | | 2001-12-04 | 37,58 | 11.447.800 | 37,93 | 36,80 | 37,46 | 00:00:00 | | 2001-12-05 | 40,33 | 13.553.800 | 40,95 | 38,05 | 38,11 | 00:00:00 | | 2001-12-06 | 42,93 | 11.820.400 | 43,59 | 40,41 | 40,85 | 00:00:00 | | 2001-12-07 | 42,33 | 6.811.500 | 42,90 | 41,40 | 42,63 | 00:00:00 | | 2001-12-10 | 41,67 | 5.529.800 | 42,75 | 41,31 | 41,83 | 00:00:00 | | 2001-12-11 | 40,80 | 5.691.800 | 42,71 | 40,30 | 42,00 | 00:00:00 | | 2001-12-12 | 42,75 | 9.358.100 | 43,11 | 40,57 | 42,75 | 00:00:00 | | 2001-12-13 | 41,92 | 12.599.500 | 44,29 | 41,42 | 42,05 | 00:00:00 | | 2001-12-14 | 40,99 | 5.348.100 | 42,34 | 40,96 | 41,78 | 00:00:00 | | 2001-12-17 | 41,98 | 5.947.000 | 42,39 | 41,17 | 41,18 | 00:00:00 | | 2001-12-18 | 42,89 | 5.141.900 | 43,40 | 41,90 | 42,34 | 00:00:00 | | 2001-12-19 | 41,12 | 8.262.100 | 43,57 | 40,79 | 41,96 | 00:00:00 | | 2001-12-20 | 37,94 | 11.469.800 | 40,87 | 37,93 | 40,87 | 00:00:00 | | 2001-12-21 | 39,82 | 9.557.700 | 39,97 | 38,58 | 38,63 | 00:00:00 | | 2001-12-24 | 38,42 | 2.436.800 | 40,00 | 38,21 | 39,80 | 00:00:00 | | 2001-12-26 | 38,62 | 3.431.100 | 39,85 | 38,33 | 38,70 | 00:00:00 | | 2001-12-27 | 38,91 | 4.357.000 | 39,22 | 38,46 | 39,05 | 00:00:00 | | 2001-12-28 | 38,90 | 3.609.500 | 40,04 | 38,63 | 39,40 | 00:00:00 | | 2001-12-31 | 38,04 | 5.645.900 | 39,21 | 37,71 | 38,97 | 00:00:00 | | 2002-01-02 | 38,06 | 6.820.000 | 38,43 | 36,59 | 38,39 | 00:00:00 | | 2002-01-03 | 37,34 | 8.595.100 | 39,22 | 36,75 | 38,49 | 00:00:00 | | 2002-01-04 | 36,31 | 17.901.500 | 38,05 | 35,33 | 37,91 | 00:00:00 | | 2002-01-07 | 34,05 | 26.255.200 | 36,55 | 32,70 | 36,50 | 00:00:00 | | 2002-01-08 | 36,05 | 25.062.100 | 36,30 | 32,69 | 32,81 | 00:00:00 | | 2002-01-09 | 34,87 | 14.511.100 | 36,85 | 34,77 | 36,65 | 00:00:00 | | 2002-01-10 | 37,46 | 16.841.300 | 38,36 | 34,68 | 35,80 | 00:00:00 | | 2002-01-11 | 36,21 | 9.533.900 | 38,05 | 35,40 | 37,47 | 00:00:00 | | 2002-01-14 | 35,09 | 10.020.800 | 36,87 | 34,99 | 36,16 | 00:00:00 | | 2002-01-15 | 35,69 | 9.561.400 | 36,68 | 34,50 | 34,50 | 00:00:00 | | 2002-01-16 | 33,28 | 11.431.900 | 35,93 | 33,08 | 35,30 | 00:00:00 | | 2002-01-17 | 35,25 | 9.011.500 | 35,52 | 33,62 | 34,35 | 00:00:00 | | 2002-01-18 | 33,95 | 8.064.600 | 34,47 | 33,17 | 33,92 | 00:00:00 | | 2002-01-22 | 34,19 | 9.616.200 | 35,85 | 34,00 | 35,74 | 00:00:00 | | 2002-01-23 | 36,71 | 9.780.200 | 36,79 | 34,56 | 34,69 | 00:00:00 | | 2002-01-24 | 36,25 | 12.278.900 | 37,64 | 35,74 | 37,45 | 00:00:00 | | 2002-01-25 | 34,67 | 33.140.700 | 34,68 | 31,63 | 31,97 | 00:00:00 | | 2002-01-28 | 33,29 | 10.911.000 | 35,38 | 32,87 | 34,95 | 00:00:00 | | 2002-01-29 | 32,09 | 10.240.800 | 33,89 | 31,83 | 33,70 | 00:00:00 | | 2002-01-30 | 31,76 | 9.438.900 | 32,23 | 30,41 | 32,06 | 00:00:00 | | 2002-01-31 | 30,86 | 6.998.100 | 32,39 | 30,60 | 32,21 | 00:00:00 | | 2002-02-01 | 31,00 | 74.678 | 31,86 | 30,08 | 30,86 | 00:00:00 | | 2002-02-04 | 28,90 | 7.222.500 | 30,89 | 28,85 | 30,70 | 00:00:00 | | 2002-02-05 | 26,45 | 12.379.600 | 29,09 | 26,16 | 28,98 | 00:00:00 | | 2002-02-06 | 23,93 | 38.275.800 | 26,30 | 21,47 | 26,20 | 00:00:00 | | 2002-02-07 | 24,10 | 17.414.100 | 25,59 | 23,20 | 23,60 | 00:00:00 | | 2002-02-08 | 27,06 | 15.281.900 | 27,15 | 25,26 | 25,60 | 00:00:00 | | 2002-02-11 | 25,68 | 13.145.700 | 27,05 | 25,26 | 27,04 | 00:00:00 | | 2002-02-12 | 26,31 | 11.447.300 | 26,59 | 24,88 | 25,14 | 00:00:00 | | 2002-02-13 | 25,51 | 7.001.500 | 27,08 | 25,15 | 26,75 | 00:00:00 | | 2002-02-14 | 25,61 | 13.417.700 | 27,36 | 25,25 | 26,17 | 00:00:00 | | 2002-02-15 | 25,00 | 9.385.300 | 26,19 | 24,93 | 26,02 | 00:00:00 | | 2002-02-19 | 23,53 | 6.908.200 | 24,68 | 22,89 | 24,64 | 00:00:00 | | 2002-02-20 | 24,49 | 12.920.500 | 24,50 | 22,76 | 23,74 | 00:00:00 | | 2002-02-21 | 22,71 | 6.521.500 | 24,57 | 22,48 | 24,11 | 00:00:00 | | 2002-02-22 | 23,50 | 6.502.200 | 24,18 | 22,10 | 22,81 | 00:00:00 | | 2002-02-25 | 24,44 | 6.615.900 | 24,60 | 22,59 | 23,88 | 00:00:00 | | 2002-02-26 | 24,56 | 5.466.100 | 25,25 | 24,06 | 24,70 | 00:00:00 | | 2002-02-27 | 25,26 | 7.610.500 | 26,26 | 24,94 | 24,95 | 00:00:00 | | 2002-02-28 | 23,73 | 6.128.000 | 25,40 | 23,03 | 25,30 | 00:00:00 | | 2002-03-01 | 26,86 | 8.201.300 | 26,98 | 23,86 | 23,90 | 00:00:00 | | 2002-03-04 | 29,01 | 7.832.500 | 29,40 | 25,95 | 27,16 | 00:00:00 | | 2002-03-05 | 29,34 | 6.619.800 | 30,06 | 28,00 | 28,00 | 00:00:00 | | 2002-03-06 | 28,65 | 6.549.900 | 28,89 | 27,50 | 28,85 | 00:00:00 | | 2002-03-07 | 27,93 | 5.161.500 | 29,88 | 27,51 | 28,91 | 00:00:00 | | 2002-03-08 | 31,50 | 8.946.700 | 31,61 | 29,16 | 29,16 | 00:00:00 | | 2002-03-11 | 32,51 | 8.237.900 | 33,50 | 30,59 | 31,20 | 00:00:00 | | 2002-03-12 | 30,02 | 9.200.300 | 31,10 | 29,55 | 30,62 | 00:00:00 | | 2002-03-13 | 29,51 | 9.973.900 | 31,76 | 29,41 | 29,65 | 00:00:00 | | 2002-03-14 | 30,48 | 6.893.400 | 31,24 | 29,99 | 30,04 | 00:00:00 | | 2002-03-15 | 30,36 | 4.864.100 | 31,30 | 30,17 | 30,65 | 00:00:00 | | 2002-03-18 | 29,92 | 5.261.700 | 31,54 | 29,35 | 30,99 | 00:00:00 | | 2002-03-19 | 29,13 | 7.872.300 | 30,35 | 28,93 | 30,00 | 00:00:00 | | 2002-03-20 | 26,42 | 20.004.500 | 27,65 | 25,96 | 27,50 | 00:00:00 | | 2002-03-21 | 28,02 | 8.537.300 | 28,15 | 26,56 | 26,76 | 00:00:00 | | 2002-03-22 | 27,67 | 4.986.100 | 28,24 | 27,39 | 28,00 | 00:00:00 | | 2002-03-25 | 26,48 | 4.664.700 | 28,14 | 26,38 | 27,87 | 00:00:00 | | 2002-03-26 | 25,89 | 6.433.300 | 27,30 | 25,37 | 26,15 | 00:00:00 | | 2002-03-27 | 26,48 | 6.000.400 | 26,74 | 25,63 | 25,78 | 00:00:00 | | 2002-03-28 | 27,00 | 4.021.700 | 27,70 | 26,60 | 27,62 | 00:00:00 | | 2002-04-01 | 27,00 | 4.256.100 | 27,08 | 25,97 | 26,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
