Italia markets close in 3 hours 52 minutes

VeriSign Inc (VRS.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
166,80+0,45 (+0,27%)
In data: 01:14PM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024166,50167,15166,50166,80166,805
25 giu 2024167,90168,70165,95166,35166,35-
24 giu 2024170,00170,00168,35168,35168,35-
21 giu 2024169,10170,50168,70169,80169,80-
20 giu 2024167,00168,85166,05168,85168,85-
19 giu 2024166,10166,35166,05166,05166,05-
18 giu 2024166,05166,70165,60165,85165,85-
17 giu 2024169,40169,55165,65166,30166,30-
14 giu 2024167,90169,30167,55168,80168,80-
13 giu 2024167,75168,05166,40166,65166,65-
12 giu 2024169,55169,55165,95166,50166,50-
11 giu 2024167,20168,30166,45168,30168,30-
10 giu 2024167,75167,85166,50167,35167,35-
07 giu 2024165,95168,10165,85167,60167,60-
06 giu 2024164,05166,65164,05166,25166,25-
05 giu 2024164,55166,10164,40166,10166,10-
04 giu 2024160,50163,75159,85163,40163,40-
03 giu 2024161,10161,60160,00160,90160,90-
31 mag 2024156,20158,35155,60158,15158,15-
30 mag 2024157,20157,40156,15156,30156,30-
29 mag 2024157,05158,30156,70158,25158,25-
28 mag 2024158,10158,65156,70157,00157,00-
27 mag 2024157,80158,65157,55158,65158,65-
24 mag 2024159,20159,20156,75157,80157,80-
23 mag 2024163,10163,20158,80159,00159,00-
22 mag 2024160,55161,55160,45161,50161,50-
21 mag 2024159,00159,40157,80159,40159,40-
20 mag 2024157,15158,40157,05158,40158,40-
17 mag 2024157,50157,85156,45156,85156,85-
16 mag 2024155,65157,70155,65157,50157,50-
15 mag 2024156,80156,80155,95155,95155,95-
14 mag 2024158,55159,15156,80156,90156,90-
13 mag 2024159,35159,75158,05158,05158,05-
10 mag 2024157,60159,15157,60159,15159,15-
09 mag 2024156,55157,60156,55157,55157,55-
08 mag 2024157,90158,20157,00157,30157,30-
07 mag 2024156,90157,65156,55157,15157,15-
06 mag 2024156,45157,70155,90156,50156,50-
03 mag 2024156,50157,40156,05156,75156,75-
02 mag 2024159,80160,40157,45157,55157,55-
30 apr 2024163,60163,60160,45160,45160,45-
29 apr 2024163,60165,70163,00163,65163,65-
26 apr 2024172,25172,25163,50163,50163,50-
25 apr 2024171,10172,25169,60170,90170,90-
24 apr 2024174,25174,40169,45173,25173,25-
23 apr 2024173,30174,10172,35173,25173,25-
22 apr 2024173,75174,65173,20174,65174,65-
19 apr 2024170,55174,75170,45173,50173,50-
18 apr 2024170,90172,65170,55171,10171,10-
17 apr 2024171,65172,30170,95170,95170,95-
16 apr 2024172,35173,25171,80172,70172,70-
15 apr 2024174,70175,55173,65173,65173,65-
12 apr 2024177,30177,80175,15175,15175,15-
11 apr 2024175,30177,65174,80177,60177,60-
10 apr 2024174,85176,05174,00174,65174,65-
09 apr 2024172,60174,40172,40174,05174,05-
08 apr 2024171,95173,00171,90173,00173,00-
05 apr 2024173,05175,15172,95173,30173,30-
04 apr 2024174,75175,35174,00174,00174,00-
03 apr 2024177,15177,35175,25175,25175,25-
02 apr 2024176,50178,40176,40177,65177,65-
28 mar 2024174,35176,25174,35175,45175,45-
27 mar 2024172,60175,05171,75174,30174,30-
26 mar 2024173,00173,90172,55173,05173,05-
25 mar 2024174,30174,35172,55172,85172,85-
22 mar 2024176,00176,70174,50174,95174,95-
21 mar 2024174,50176,70174,50175,85175,855
20 mar 2024176,75177,70173,60173,60173,60-
19 mar 2024174,65176,40173,35176,40176,40-
18 mar 2024176,15177,05175,15175,15175,15-
15 mar 2024174,75175,55174,05174,55174,55-
14 mar 2024175,05175,45174,45174,65174,65-
13 mar 2024175,80176,00175,05175,05175,05-
12 mar 2024177,10177,20174,95176,10176,10-
11 mar 2024174,40176,85173,85176,35176,35-
08 mar 2024175,65176,60173,75174,90174,90-
07 mar 2024174,60176,75174,60176,50176,50-
06 mar 2024176,65177,55175,70175,70175,70-
05 mar 2024176,30176,60175,35175,75175,75-
04 mar 2024180,20180,35176,30177,00177,00-
01 mar 2024181,35181,35178,75180,20180,20-
29 feb 2024179,20180,55178,30179,95179,95-
28 feb 2024178,40179,55178,00179,05179,05-
27 feb 2024177,55178,65177,50178,10178,10-
26 feb 2024181,10181,50178,10178,10178,10-
23 feb 2024179,45181,30179,15181,20181,20-
22 feb 2024180,65181,10178,80179,70179,70-
21 feb 2024177,45178,15177,00177,80177,80-
20 feb 2024179,75179,85177,90177,90177,90-
19 feb 2024180,25180,80180,25180,55180,55-
16 feb 2024184,20184,80180,70180,70180,70-
15 feb 2024182,35182,85180,90182,85182,85-
14 feb 2024181,85182,90180,30181,95181,95-
13 feb 2024181,75182,25180,25181,40181,40-
12 feb 2024183,80184,35180,85181,95181,95-
09 feb 2024188,00188,50182,90184,25184,25-
08 feb 2024185,85187,20185,70186,30186,30-
07 feb 2024184,40186,95184,40185,65185,65-
06 feb 2024184,85185,80184,50184,50184,50-
05 feb 2024184,80185,70184,30184,60184,60-
*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...