Italia markets close in 1 hour 4 minutes

VeriSign Inc (VRS.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
156,85+1,80 (+1,16%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024156,85156,85156,85156,85156,855
16 mag 2024155,05155,05155,05155,05155,05-
15 mag 2024156,25156,25156,25156,25156,25-
14 mag 2024157,90157,90157,90157,90157,90-
13 mag 2024158,80158,80158,80158,80158,80-
10 mag 2024157,15157,15157,15157,15157,15-
09 mag 2024155,95155,95155,95155,95155,95-
08 mag 2024157,30157,30157,30157,30157,30-
07 mag 2024156,30156,30156,30156,30156,30-
06 mag 2024155,80155,80155,80155,80155,80-
03 mag 2024156,00156,00156,00156,00156,00-
02 mag 2024159,50159,50159,50159,50159,50-
30 apr 2024163,05163,05163,05163,05163,05-
29 apr 2024163,65163,65163,65163,65163,65-
26 apr 2024171,55171,55171,55171,55171,55-
25 apr 2024170,30170,30170,30170,30170,30-
24 apr 2024173,60173,60173,60173,60173,60-
23 apr 2024172,50172,50172,50172,50172,50-
22 apr 2024173,10173,10173,10173,10173,10-
19 apr 2024169,60169,60169,60169,60169,60-
18 apr 2024170,20170,20170,20170,20170,20-
17 apr 2024171,10171,10171,10171,10171,10-
16 apr 2024171,70171,70171,70171,70171,70-
15 apr 2024174,05174,05174,05174,05174,05-
12 apr 2024176,50176,50176,50176,50176,50-
11 apr 2024174,65174,65174,65174,65174,65-
10 apr 2024174,20174,20174,20174,20174,20-
09 apr 2024171,90171,90171,90171,90171,90-
08 apr 2024172,70172,70172,70172,70172,70-
05 apr 2024172,50172,50172,50172,50172,50-
04 apr 2024174,10174,10174,10174,10174,10-
03 apr 2024176,35176,35176,35176,35176,35-
02 apr 2024175,70175,70175,70175,70175,70-
28 mar 2024173,90173,90173,90173,90173,90-
27 mar 2024171,90171,90171,70171,70171,70-
26 mar 2024172,25172,25172,25172,25172,25-
25 mar 2024173,65173,65173,65173,65173,65-
22 mar 2024175,30175,30175,30175,30175,30-
21 mar 2024173,80173,80173,80173,80173,80-
20 mar 2024176,05176,05176,05176,05176,05-
19 mar 2024173,95173,95173,95173,95173,95-
18 mar 2024174,55174,55174,55174,55174,55-
15 mar 2024173,95173,95173,95173,95173,95-
14 mar 2024174,35174,35174,35174,35174,35-
13 mar 2024175,00175,00175,00175,00175,00-
12 mar 2024176,35176,35176,35176,35176,35-
11 mar 2024173,85173,85173,85173,85173,85-
08 mar 2024175,05175,05175,05175,05175,05-
07 mar 2024174,05174,05174,05174,05174,05-
06 mar 2024176,05176,05176,05176,05176,05-
05 mar 2024175,65175,65175,65175,65175,65-
04 mar 2024179,50179,50179,50179,50179,50-
01 mar 2024180,60180,60180,60180,60180,60-
29 feb 2024178,55178,55178,55178,55178,55-
28 feb 2024177,85177,85177,85177,85177,85-
27 feb 2024177,90177,90177,90177,90177,90-
26 feb 2024180,40180,40180,40180,40180,40-
23 feb 2024178,75178,75178,75178,75178,75-
22 feb 2024180,15180,15180,15180,15180,15-
21 feb 2024176,65176,65176,65176,65176,65-
20 feb 2024179,30179,30179,30179,30179,30-
19 feb 2024179,85179,85179,85179,85179,85-
16 feb 2024184,05184,05184,05184,05184,05-
15 feb 2024181,85181,85181,85181,85181,85-
14 feb 2024181,20181,20181,20181,20181,20-
13 feb 2024181,00181,00181,00181,00181,00-
12 feb 2024183,10183,10183,10183,10183,10-
09 feb 2024187,30187,30187,30187,30187,30-
08 feb 2024185,20185,20185,20185,20185,20-
07 feb 2024183,65183,65183,65183,65183,65-
06 feb 2024184,20184,20184,20184,20184,20-
05 feb 2024184,10184,10184,10184,10184,10-
02 feb 2024185,10185,10185,10185,10185,10-
01 feb 2024183,90183,90183,90183,90183,90-
31 gen 2024184,35184,35184,35184,35184,35-
30 gen 2024186,75186,75186,75186,75186,75-
29 gen 2024186,80186,80186,80186,80186,80-
26 gen 2024185,35185,35185,35185,35185,35-
25 gen 2024186,70186,70186,70186,70186,70-
24 gen 2024190,20190,20190,20190,20190,20-
23 gen 2024187,65187,65187,65187,65187,65-
22 gen 2024188,65188,65188,65188,65188,65-
19 gen 2024187,35187,35187,35187,35187,35-
18 gen 2024184,70184,70184,70184,70184,70-
17 gen 2024184,10184,10184,10184,10184,10-
16 gen 2024184,90184,90184,90184,90184,90-
15 gen 2024184,70184,70184,70184,70184,70-
12 gen 2024184,70184,70184,70184,70184,70-
11 gen 2024185,15185,15185,15185,15185,15-
10 gen 2024180,00180,00180,00180,00180,00-
09 gen 2024180,85180,85180,85180,85180,85-
08 gen 2024179,00179,00179,00179,00179,00-
05 gen 2024180,65180,65180,65180,65180,65-
04 gen 2024183,65183,65183,65183,65183,65-
03 gen 2024183,00183,00183,00183,00183,00-
02 gen 2024186,00186,00186,00186,00186,00-
29 dic 2023185,85185,85183,75183,75183,75-
28 dic 2023184,70184,70184,70184,70184,70-
27 dic 2023185,35185,35185,35185,35185,35-
22 dic 2023184,70184,70184,70184,70184,70-
*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...