|
 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 | | 2002-04-01 | 27,00 | 4.256.100 | 27,08 | 25,97 | 26,45 | 00:00:00 | | 2002-04-02 | 25,25 | 4.258.600 | 26,65 | 25,25 | 26,64 | 00:00:00 | | 2002-04-03 | 25,77 | 6.057.400 | 26,19 | 25,26 | 25,47 | 00:00:00 | | 2002-04-04 | 24,20 | 10.393.600 | 25,53 | 23,50 | 24,32 | 00:00:00 | | 2002-04-05 | 24,35 | 5.614.700 | 24,80 | 24,12 | 24,58 | 00:00:00 | | 2002-04-08 | 24,95 | 6.120.700 | 24,97 | 23,16 | 23,62 | 00:00:00 | | 2002-04-09 | 24,03 | 5.093.900 | 25,59 | 23,72 | 25,00 | 00:00:00 | | 2002-04-10 | 23,74 | 6.235.300 | 24,59 | 22,69 | 24,28 | 00:00:00 | | 2002-04-11 | 24,03 | 4.528.400 | 24,77 | 23,25 | 23,69 | 00:00:00 | | 2002-04-12 | 25,32 | 5.823.800 | 25,55 | 23,20 | 24,32 | 00:00:00 | | 2002-04-15 | 25,90 | 4.342.100 | 26,30 | 24,80 | 25,40 | 00:00:00 | | 2002-04-16 | 26,45 | 5.337.800 | 27,01 | 26,05 | 26,41 | 00:00:00 | | 2002-04-17 | 26,11 | 6.709.900 | 27,40 | 25,50 | 26,55 | 00:00:00 | | 2002-04-18 | 24,84 | 6.868.300 | 26,80 | 24,75 | 25,92 | 00:00:00 | | 2002-04-19 | 24,53 | 3.898.300 | 25,23 | 24,47 | 24,69 | 00:00:00 | | 2002-04-22 | 22,49 | 10.066.800 | 24,84 | 22,14 | 24,30 | 00:00:00 | | 2002-04-23 | 21,58 | 6.022.700 | 23,23 | 21,40 | 22,53 | 00:00:00 | | 2002-04-24 | 18,00 | 25.563.100 | 21,00 | 17,29 | 20,40 | 00:00:00 | | 2002-04-25 | 18,24 | 20.709.100 | 18,35 | 15,76 | 17,86 | 00:00:00 | | 2002-04-26 | 9,89 | 87.809.700 | 12,05 | 9,55 | 12,00 | 00:00:00 | | 2002-04-29 | 8,07 | 34.725.000 | 9,80 | 7,96 | 9,56 | 00:00:00 | | 2002-04-30 | 9,25 | 23.984.300 | 9,29 | 8,06 | 8,18 | 00:00:00 | | 2002-05-01 | 9,04 | 12.895.900 | 9,30 | 8,83 | 9,11 | 00:00:00 | | 2002-05-02 | 8,41 | 13.920.800 | 9,16 | 8,34 | 8,98 | 00:00:00 | | 2002-05-03 | 8,75 | 6.780.300 | 8,89 | 8,42 | 8,46 | 00:00:00 | | 2002-05-06 | 8,42 | 6.545.800 | 8,98 | 8,24 | 8,90 | 00:00:00 | | 2002-05-07 | 8,88 | 11.908.100 | 8,95 | 8,11 | 8,58 | 00:00:00 | | 2002-05-08 | 10,25 | 13.334.000 | 10,33 | 9,25 | 9,35 | 00:00:00 | | 2002-05-09 | 9,85 | 10.567.500 | 10,40 | 9,70 | 9,70 | 00:00:00 | | 2002-05-10 | 10,00 | 13.078.200 | 10,20 | 8,87 | 9,24 | 00:00:00 | | 2002-05-13 | 10,01 | 9.554.200 | 10,63 | 9,85 | 10,04 | 00:00:00 | | 2002-05-14 | 10,55 | 6.736.900 | 10,62 | 10,30 | 10,49 | 00:00:00 | | 2002-05-15 | 11,01 | 8.474.600 | 11,38 | 10,05 | 10,32 | 00:00:00 | | 2002-05-16 | 10,94 | 3.566.600 | 11,37 | 10,64 | 11,00 | 00:00:00 | | 2002-05-17 | 11,31 | 3.385.600 | 11,50 | 11,09 | 11,24 | 00:00:00 | | 2002-05-20 | 11,33 | 3.095.900 | 11,57 | 10,83 | 11,19 | 00:00:00 | | 2002-05-21 | 9,97 | 13.076.400 | 11,76 | 9,57 | 11,43 | 00:00:00 | | 2002-05-22 | 10,06 | 6.688.500 | 10,30 | 9,51 | 9,56 | 00:00:00 | | 2002-05-23 | 10,50 | 4.145.300 | 10,50 | 10,03 | 10,27 | 00:00:00 | | 2002-05-24 | 10,08 | 3.020.800 | 10,40 | 10,06 | 10,20 | 00:00:00 | | 2002-05-28 | 10,02 | 2.830.200 | 10,18 | 9,96 | 10,17 | 00:00:00 | | 2002-05-29 | 10,06 | 3.921.700 | 10,35 | 9,59 | 10,03 | 00:00:00 | | 2002-05-30 | 10,01 | 3.671.600 | 10,17 | 9,81 | 9,98 | 00:00:00 | | 2002-05-31 | 9,68 | 2.328.200 | 10,24 | 9,55 | 10,15 | 00:00:00 | | 2002-06-03 | 9,27 | 3.505.700 | 9,91 | 9,17 | 9,59 | 00:00:00 | | 2002-06-04 | 9,67 | 3.728.900 | 9,80 | 9,15 | 9,30 | 00:00:00 | | 2002-06-05 | 9,45 | 2.308.300 | 9,74 | 9,28 | 9,72 | 00:00:00 | | 2002-06-06 | 9,48 | 2.505.700 | 9,55 | 9,24 | 9,46 | 00:00:00 | | 2002-06-07 | 9,15 | 4.235.400 | 9,50 | 9,15 | 9,27 | 00:00:00 | | 2002-06-10 | 9,21 | 2.337.600 | 9,42 | 9,07 | 9,17 | 00:00:00 | | 2002-06-11 | 9,25 | 3.156.000 | 9,59 | 9,15 | 9,51 | 00:00:00 | | 2002-06-12 | 9,22 | 4.919.400 | 9,30 | 8,78 | 9,21 | 00:00:00 | | 2002-06-13 | 9,12 | 1.894.200 | 9,43 | 8,91 | 9,22 | 00:00:00 | | 2002-06-14 | 9,08 | 3.619.900 | 9,12 | 8,85 | 9,00 | 00:00:00 | | 2002-06-17 | 9,37 | 2.037.600 | 9,53 | 9,07 | 9,13 | 00:00:00 | | 2002-06-18 | 9,18 | 1.947.600 | 9,47 | 9,14 | 9,27 | 00:00:00 | | 2002-06-19 | 9,01 | 2.857.700 | 9,31 | 8,91 | 9,21 | 00:00:00 | | 2002-06-20 | 8,55 | 5.012.000 | 9,10 | 8,37 | 9,00 | 00:00:00 | | 2002-06-21 | 7,80 | 6.292.800 | 8,58 | 7,79 | 8,58 | 00:00:00 | | 2002-06-24 | 8,35 | 11.340.400 | 8,50 | 7,00 | 7,61 | 00:00:00 | | 2002-06-25 | 7,65 | 2.941.300 | 8,60 | 7,49 | 8,50 | 00:00:00 | | 2002-06-26 | 7,40 | 5.666.100 | 7,50 | 6,80 | 7,17 | 00:00:00 | | 2002-06-27 | 7,38 | 4.227.900 | 7,60 | 6,80 | 7,54 | 00:00:00 | | 2002-06-28 | 7,19 | 3.611.700 | 7,51 | 7,12 | 7,27 | 00:00:00 | | 2002-07-01 | 6,92 | 3.867.800 | 7,20 | 6,79 | 7,00 | 00:00:00 | | 2002-07-02 | 5,83 | 6.358.000 | 6,82 | 5,78 | 6,81 | 00:00:00 | | 2002-07-03 | 5,75 | 5.231.900 | 5,89 | 5,40 | 5,76 | 00:00:00 | | 2002-07-05 | 6,14 | 2.368.200 | 6,15 | 5,82 | 5,87 | 00:00:00 | | 2002-07-08 | 5,76 | 4.598.700 | 6,35 | 5,71 | 6,14 | 00:00:00 | | 2002-07-09 | 4,83 | 11.547.800 | 5,72 | 4,60 | 5,60 | 00:00:00 | | 2002-07-10 | 4,99 | 8.213.600 | 5,10 | 4,85 | 4,96 | 00:00:00 | | 2002-07-11 | 5,94 | 14.094.500 | 5,99 | 5,17 | 5,20 | 00:00:00 | | 2002-07-12 | 6,04 | 8.068.300 | 6,24 | 5,90 | 6,18 | 00:00:00 | | 2002-07-15 | 6,67 | 6.994.200 | 6,77 | 5,88 | 6,02 | 00:00:00 | | 2002-07-16 | 7,36 | 8.496.900 | 7,65 | 6,51 | 6,65 | 00:00:00 | | 2002-07-17 | 7,21 | 5.873.800 | 8,12 | 6,61 | 7,74 | 00:00:00 | | 2002-07-18 | 7,30 | 3.068.700 | 7,50 | 7,09 | 7,23 | 00:00:00 | | 2002-07-19 | 6,76 | 3.199.600 | 7,15 | 6,62 | 7,15 | 00:00:00 | | 2002-07-22 | 5,87 | 6.569.400 | 6,73 | 5,77 | 6,73 | 00:00:00 | | 2002-07-23 | 5,55 | 4.365.400 | 6,10 | 5,40 | 6,05 | 00:00:00 | | 2002-07-24 | 5,87 | 4.326.700 | 5,89 | 5,14 | 5,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
