Italia markets closed

VeriSign, Inc. (0LOZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
175,79-7,70 (-4,20%)
Alla chiusura: 06:59PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024179,24180,99175,79175,79175,79206
25 apr 2024184,00185,34181,16183,49183,492.085
24 apr 2024182,79184,90181,57184,75184,75581
23 apr 2024185,41185,63184,20184,73184,7321
22 apr 2024184,13186,00184,00185,85185,8545
19 apr 2024185,00186,54183,00184,59184,59227
18 apr 2024182,07185,00182,02182,37182,3760
17 apr 2024183,21183,68182,12182,47182,47284
16 apr 2024183,88184,55183,15183,29183,29625
15 apr 2024186,64187,09184,91186,06186,06298
12 apr 2024189,33189,74185,81185,81185,81864
11 apr 2024189,00190,87188,53190,87190,87114
10 apr 2024188,85188,97186,74187,51187,51357
09 apr 2024188,00189,84187,51188,40188,40256
08 apr 2024187,39187,95186,70187,86187,8670
05 apr 2024190,10190,10187,35187,64187,64176
04 apr 2024189,21190,99189,01190,00190,00308
03 apr 2024191,20191,20190,29190,29190,295
02 apr 2024189,43191,99189,43191,17191,17251
28 mar 2024189,48190,68189,21189,38189,38477
27 mar 2024188,85189,50187,96188,77188,77215
26 mar 2024187,12188,48187,12187,69187,69187
25 mar 2024188,06188,51185,70187,25187,25548
22 mar 2024191,21191,83188,32189,32189,321.106
21 mar 2024190,29192,18188,97191,10191,10257
20 mar 2024192,89193,12189,30189,96189,96252
19 mar 2024189,63191,82189,51191,82191,82307
18 mar 2024190,58191,90190,58190,61190,6148
15 mar 2024189,50190,65189,02189,91189,91103
14 mar 2024191,27192,68189,74189,95189,95270
13 mar 2024191,47192,29191,03191,69191,69128
12 mar 2024191,81192,91191,36191,78191,7810
11 mar 2024191,28193,28190,83192,71192,7162
08 mar 2024192,65192,65189,95191,48191,4883
07 mar 2024191,71193,42191,26193,21193,21615
06 mar 2024193,33193,33191,56192,26192,2615
05 mar 2024192,05192,05189,83191,11191,11135
04 mar 2024194,54195,91192,77192,77192,7724
01 mar 2024194,99195,71192,84194,74194,74174
29 feb 2024195,00195,23193,39193,81193,8127
28 feb 2024192,03194,78192,03193,36193,3624
27 feb 2024192,50193,85192,06193,19193,197
26 feb 2024196,76196,76193,71193,94193,94444
23 feb 2024195,20195,69195,20195,69195,69127
22 feb 2024193,53195,69193,53195,69195,691.706
21 feb 2024192,00193,00191,70192,33192,33183
20 feb 2024194,14195,24192,92194,38194,384.419
19 feb 2024------
16 feb 2024197,82197,82195,44196,46196,46147
15 feb 2024195,90196,32194,76196,13196,131.113
14 feb 2024194,56196,30193,69193,69193,694.759
13 feb 2024195,39196,25193,41193,56193,5652
12 feb 2024197,65198,42194,02195,76195,763.052
09 feb 2024202,22202,81197,04199,67199,67648
08 feb 2024201,56201,90199,98201,16201,16201
07 feb 2024198,88201,45198,31200,79200,79614
06 feb 2024199,96200,64198,46199,05199,0555
05 feb 2024199,50199,58197,64198,35198,35375
02 feb 2024203,53203,53198,44199,73199,73305
01 feb 2024199,04200,50198,73199,72199,72166
31 gen 2024201,49203,53198,84199,85199,85504
30 gen 2024203,00203,64201,59202,71202,71342
29 gen 2024203,89204,25201,84202,51202,51192
26 gen 2024204,45204,45201,61201,64201,64277
25 gen 2024203,92205,57202,36202,36202,36351
24 gen 2024207,36208,02204,72204,95204,95765
23 gen 2024206,69207,53205,26206,15206,15167
22 gen 2024209,48209,48205,43206,42206,42422
19 gen 2024204,50206,33203,91206,33206,33496
18 gen 2024202,37204,83200,10204,28204,28197
17 gen 2024202,22203,31201,06202,67202,6724
16 gen 2024203,92203,92202,15202,34202,3437
15 gen 2024------
12 gen 2024205,67205,86203,46205,10205,10175
11 gen 2024203,98204,00201,92203,47203,47293
10 gen 2024199,91202,62198,77202,44202,44593
09 gen 2024198,77199,21197,74198,26198,26259
08 gen 2024197,66197,66197,26197,38197,38253
05 gen 2024198,64200,17197,16197,21197,21204
04 gen 2024201,21202,42199,60199,60199,607.947
03 gen 2024201,17201,72199,00201,72201,72773
02 gen 2024205,00205,80200,84201,15201,1595
29 dic 2023206,66207,21204,72205,01205,0118
28 dic 2023206,53207,25205,76206,20206,205
27 dic 2023206,53206,53206,53206,53206,5315
22 dic 2023204,46205,72204,39204,82204,8213.675
21 dic 2023204,55205,99203,26203,51203,51101
20 dic 2023205,44206,93203,50205,90205,90678
19 dic 2023206,40207,37205,02205,29205,2978
18 dic 2023206,90209,39206,33206,57206,5787
15 dic 2023209,17209,62204,84205,37205,37426
14 dic 2023220,97220,97212,40212,40212,4020
13 dic 2023218,00218,47216,58217,88217,8831
12 dic 2023215,10217,08214,29216,54216,54166
11 dic 2023213,39214,02212,78213,89213,897
08 dic 2023212,27214,77212,27212,32212,3255
07 dic 2023216,46218,01215,06215,51215,51205
06 dic 2023216,46219,04215,34216,22216,22115
05 dic 2023218,88218,88215,42215,59215,59116
04 dic 2023218,81219,57215,36218,05218,0531
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...