|
 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 | | 2000-01-03 | 190,12 | 2.270.100 | 206,00 | 181,75 | 203,00 | 00:00:00 | | 2000-01-04 | 188,38 | 3.002.200 | 199,75 | 180,00 | 182,00 | 00:00:00 | | 2000-01-05 | 178,00 | 6.886.600 | 185,00 | 153,38 | 184,00 | 00:00:00 | | 2000-01-06 | 155,12 | 4.003.200 | 181,00 | 153,00 | 176,38 | 00:00:00 | | 2000-01-07 | 169,83 | 3.803.200 | 174,88 | 147,94 | 153,50 | 00:00:00 | | 2000-01-10 | 181,75 | 2.829.000 | 190,25 | 178,63 | 187,12 | 00:00:00 | | 2000-01-11 | 165,81 | 3.086.900 | 183,00 | 165,38 | 180,19 | 00:00:00 | | 2000-01-12 | 160,42 | 2.698.100 | 170,00 | 156,13 | 168,50 | 00:00:00 | | 2000-01-13 | 176,00 | 2.367.500 | 176,25 | 161,50 | 162,00 | 00:00:00 | | 2000-01-14 | 183,44 | 2.871.400 | 184,00 | 172,75 | 180,25 | 00:00:00 | | 2000-01-18 | 196,88 | 3.296.500 | 202,00 | 186,13 | 188,00 | 00:00:00 | | 2000-01-19 | 195,13 | 2.001.900 | 206,12 | 193,25 | 199,50 | 00:00:00 | | 2000-01-20 | 209,00 | 3.311.100 | 213,62 | 197,75 | 200,62 | 00:00:00 | | 2000-01-21 | 207,94 | 3.977.200 | 213,88 | 189,62 | 213,88 | 00:00:00 | | 2000-01-24 | 195,94 | 3.228.500 | 215,31 | 191,50 | 212,00 | 00:00:00 | | 2000-01-25 | 196,88 | 2.458.600 | 200,00 | 183,00 | 199,63 | 00:00:00 | | 2000-01-26 | 189,81 | 1.544.400 | 193,88 | 187,12 | 193,00 | 00:00:00 | | 2000-01-27 | 175,02 | 2.134.400 | 193,63 | 173,00 | 192,13 | 00:00:00 | | 2000-01-28 | 164,47 | 2.609.400 | 182,94 | 160,00 | 170,31 | 00:00:00 | | 2000-01-31 | 161,38 | 3.986.600 | 164,44 | 146,62 | 164,12 | 00:00:00 | | 2000-02-01 | 169,44 | 2.572.100 | 173,12 | 155,38 | 162,44 | 00:00:00 | | 2000-02-02 | 175,06 | 2.698.300 | 182,50 | 166,12 | 170,75 | 00:00:00 | | 2000-02-03 | 182,50 | 2.426.800 | 187,69 | 176,62 | 179,25 | 00:00:00 | | 2000-02-04 | 188,94 | 1.921.000 | 195,25 | 182,50 | 186,75 | 00:00:00 | | 2000-02-07 | 182,56 | 1.960.100 | 188,87 | 180,50 | 188,87 | 00:00:00 | | 2000-02-08 | 189,44 | 1.791.800 | 190,50 | 184,00 | 184,75 | 00:00:00 | | 2000-02-09 | 194,81 | 3.379.700 | 200,87 | 185,75 | 189,69 | 00:00:00 | | 2000-02-10 | 219,75 | 5.188.600 | 223,00 | 198,06 | 199,00 | 00:00:00 | | 2000-02-11 | 209,00 | 3.005.700 | 222,02 | 200,00 | 222,00 | 00:00:00 | | 2000-02-14 | 201,50 | 2.080.100 | 209,00 | 200,00 | 209,00 | 00:00:00 | | 2000-02-15 | 218,50 | 2.677.700 | 219,19 | 194,75 | 202,00 | 00:00:00 | | 2000-02-16 | 220,73 | 2.465.700 | 230,00 | 214,75 | 215,00 | 00:00:00 | | 2000-02-17 | 223,02 | 2.026.600 | 230,00 | 220,50 | 222,27 | 00:00:00 | | 2000-02-18 | 237,13 | 2.723.400 | 242,00 | 227,00 | 227,62 | 00:00:00 | | 2000-02-22 | 223,63 | 2.061.300 | 235,12 | 217,50 | 234,25 | 00:00:00 | | 2000-02-23 | 242,63 | 23.773 | 243,50 | 223,88 | 223,94 | 00:00:00 | | 2000-02-24 | 251,25 | 2.414.900 | 252,13 | 234,88 | 245,87 | 00:00:00 | | 2000-02-25 | 239,87 | 1.465.300 | 258,50 | 239,00 | 249,31 | 00:00:00 | | 2000-02-28 | 246,06 | 2.007.700 | 249,88 | 229,63 | 242,00 | 00:00:00 | | 2000-02-29 | 253,00 | 1.890.100 | 256,00 | 245,00 | 248,62 | 00:00:00 | | 2000-03-01 | 251,12 | 1.812.000 | 258,50 | 242,87 | 252,50 | 00:00:00 | | 2000-03-02 | 245,69 | 1.397.900 | 254,25 | 235,31 | 254,12 | 00:00:00 | | 2000-03-03 | 248,50 | 1.687.300 | 251,00 | 244,50 | 251,00 | 00:00:00 | | 2000-03-06 | 247,44 | 1.942.600 | 255,00 | 243,13 | 248,56 | 00:00:00 | | 2000-03-07 | 200,00 | 13.775.100 | 226,00 | 194,50 | 222,50 | 00:00:00 | | 2000-03-08 | 203,00 | 9.970.200 | 211,50 | 183,00 | 209,69 | 00:00:00 | | 2000-03-09 | 240,75 | 10.494.200 | 248,50 | 200,50 | 206,87 | 00:00:00 | | 2000-03-10 | 239,94 | 4.789.400 | 246,00 | 231,48 | 232,50 | 00:00:00 | | 2000-03-13 | 227,12 | 2.275.100 | 243,00 | 222,00 | 224,00 | 00:00:00 | | 2000-03-14 | 217,63 | 2.859.800 | 235,50 | 206,62 | 232,25 | 00:00:00 | | 2000-03-15 | 194,75 | 4.939.800 | 219,75 | 191,75 | 219,75 | 00:00:00 | | 2000-03-16 | 200,25 | 5.855.400 | 214,00 | 179,00 | 197,38 | 00:00:00 | | 2000-03-17 | 202,12 | 2.124.400 | 204,75 | 195,88 | 202,19 | 00:00:00 | | 2000-03-20 | 185,19 | 2.777.300 | 204,50 | 180,31 | 204,50 | 00:00:00 | | 2000-03-21 | 178,08 | 3.069.300 | 188,12 | 173,50 | 185,81 | 00:00:00 | | 2000-03-22 | 182,06 | 4.249.700 | 191,00 | 179,50 | 183,02 | 00:00:00 | | 2000-03-23 | 175,50 | 4.025.300 | 182,12 | 171,50 | 181,81 | 00:00:00 | | 2000-03-24 | 190,88 | 5.895.700 | 202,00 | 175,00 | 176,75 | 00:00:00 | | 2000-03-27 | 189,25 | 4.048.500 | 203,00 | 186,50 | 198,13 | 00:00:00 | | 2000-03-28 | 187,50 | 2.535.700 | 197,50 | 187,25 | 192,44 | 00:00:00 | | 2000-03-29 | 169,25 | 4.076.500 | 190,75 | 167,50 | 190,00 | 00:00:00 | | 2000-03-30 | 152,00 | 4.665.000 | 170,00 | 148,56 | 163,88 | 00:00:00 | | 2000-03-31 | 149,50 | 3.593.200 | 162,00 | 141,00 | 160,12 | 00:00:00 | | 2000-04-03 | 116,62 | 4.585.300 | 148,50 | 111,00 | 147,75 | 00:00:00 | | 2000-04-04 | 120,00 | 8.360.100 | 124,75 | 94,00 | 124,50 | 00:00:00 | | 2000-04-05 | 130,37 | 5.878.100 | 143,25 | 113,00 | 116,75 | 00:00:00 | | 2000-04-06 | 155,27 | 5.886.000 | 158,50 | 138,00 | 138,00 | 00:00:00 | | 2000-04-07 | 176,50 | 4.716.600 | 177,81 | 159,00 | 160,75 | 00:00:00 | | 2000-04-10 | 152,69 | 6.570.500 | 179,50 | 151,06 | 176,38 | 00:00:00 | | 2000-04-11 | 146,75 | 6.287.800 | 160,00 | 136,63 | 145,25 | 00:00:00 | | 2000-04-12 | 133,12 | 3.503.000 | 151,12 | 132,00 | 144,50 | 00:00:00 | | 2000-04-13 | 114,69 | 7.073.900 | 135,00 | 112,12 | 133,75 | 00:00:00 | | 2000-04-14 | 97,80 | 7.819.700 | 116,50 | 91,00 | 109,00 | 00:00:00 | | 2000-04-17 | 110,75 | 6.430.600 | 112,00 | 91,88 | 92,75 | 00:00:00 | | 2000-04-18 | 139,50 | 6.093.600 | 140,75 | 114,00 | 114,69 | 00:00:00 | | 2000-04-19 | 130,92 | 5.059.700 | 140,56 | 127,25 | 140,50 | 00:00:00 | | 2000-04-20 | 118,50 | 5.366.800 | 125,00 | 108,00 | 124,63 | 00:00:00 | | 2000-04-24 | 99,38 | 7.444.400 | 109,50 | 91,00 | 108,00 | 00:00:00 | | 2000-04-25 | 111,00 | 5.103.900 | 111,88 | 101,31 | 105,25 | 00:00:00 | | 2000-04-26 | 107,03 | 4.858.800 | 120,94 | 106,50 | 115,00 | 00:00:00 | | 2000-04-27 | 126,30 | 6.605.800 | 129,00 | 101,81 | 102,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
