Italia markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
173,70-2,47 (-1,40%)
Alla chiusura: 04:00PM EDT
173,70 0,00 (0,00%)
Dopo ore: 05:00PM EDT
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022176,49178,94173,49173,70173,70762.200
29 set 2022175,90176,29174,10176,17176,17769.900
28 set 2022174,54177,91173,99177,29177,29659.900
27 set 2022174,79176,91171,58172,53172,53550.200
26 set 2022173,85178,21173,25173,38173,38803.600
23 set 2022174,37175,45171,14173,70173,70627.800
22 set 2022175,28177,02174,59174,64174,64602.400
21 set 2022177,20182,15176,24176,72176,721.059.100
20 set 2022175,10175,88173,15174,73174,73905.900
19 set 2022174,42176,90174,32176,27176,27854.600
16 set 2022173,74176,21171,93175,03175,032.255.300
15 set 2022177,85178,61174,39174,62174,62838.600
14 set 2022179,73182,11177,08178,34178,34614.000
13 set 2022184,15184,47178,19178,75178,75732.200
12 set 2022190,25191,76187,49189,04189,04738.900
09 set 2022187,79190,81187,79190,56190,56423.000
08 set 2022185,20189,65183,90187,33187,33453.900
07 set 2022183,53187,29183,20186,53186,53689.100
06 set 2022181,85183,93179,93182,29182,29441.900
02 set 2022183,14185,54180,25181,45181,45467.700
01 set 2022181,13184,74178,97182,43182,43489.400
31 ago 2022183,07183,57180,45182,22182,22966.100
30 ago 2022184,02184,75179,98181,75181,75439.700
29 ago 2022185,69187,23183,51184,08184,08445.400
26 ago 2022194,80194,94187,33187,51187,51408.800
25 ago 2022194,51194,69192,03194,61194,61355.300
24 ago 2022194,11195,08193,33193,38193,38307.700
23 ago 2022195,86197,10194,05194,18194,18338.100
22 ago 2022199,97200,50195,52196,01196,01542.900
19 ago 2022204,29204,29199,86201,47201,47606.700
18 ago 2022204,62206,60203,94206,47206,47616.600
17 ago 2022202,49206,32201,39204,78204,78531.300
16 ago 2022204,21205,22202,70204,00204,00372.900
15 ago 2022201,84205,31198,73204,33204,33448.800
12 ago 2022198,70202,56198,15202,09202,09389.000
11 ago 2022201,00201,00196,93197,28197,28433.900
10 ago 2022200,07200,43198,41199,85199,85442.100
09 ago 2022197,83197,83195,20196,24196,24481.900
08 ago 2022200,08200,68197,20197,65197,65470.400
05 ago 2022193,87199,01193,80198,70198,70527.900
04 ago 2022195,54197,23194,66197,20197,20489.200
03 ago 2022192,95196,21192,88195,54195,54450.600
02 ago 2022192,00194,67191,31193,11193,11715.200
01 ago 2022187,47193,44186,77193,12193,12868.600
29 lug 2022180,85189,85179,12189,16189,161.397.900
28 lug 2022181,29183,18178,88182,54182,54731.100
27 lug 2022178,25182,21178,01181,39181,39581.400
26 lug 2022180,92181,59176,37177,28177,28717.200
25 lug 2022185,83185,83180,03181,44181,44550.400
22 lug 2022186,76188,62183,94185,30185,30611.700
21 lug 2022184,00187,00183,47186,76186,76487.000
20 lug 2022182,65185,10182,06183,58183,58651.600
19 lug 2022177,28182,32177,28181,82181,82538.900
18 lug 2022177,75179,44174,99175,63175,63582.300
15 lug 2022175,91177,53175,38177,48177,48463.400
14 lug 2022173,91174,93171,18173,99173,99494.100
13 lug 2022171,49176,32171,03175,27175,27448.200
12 lug 2022176,68178,01173,76174,43174,43574.200
11 lug 2022176,97177,58175,25175,84175,84414.000
08 lug 2022177,34179,07175,78178,63178,63516.600
07 lug 2022175,56179,38174,10178,62178,62508.000
06 lug 2022173,44177,53172,63176,06176,06611.100
05 lug 2022169,18172,39166,81172,30172,30625.900
01 lug 2022167,01171,89162,85170,81170,81535.400
30 giu 2022165,19169,83164,97167,33167,33841.200
29 giu 2022164,50166,88163,11166,26166,26564.000
28 giu 2022168,97170,62163,67164,26164,26529.800
27 giu 2022169,08170,16167,52168,85168,85477.500
24 giu 2022164,55169,66163,94169,27169,271.048.400
23 giu 2022160,18164,49159,69163,89163,89653.600
22 giu 2022159,57161,03157,34157,77157,771.244.100
21 giu 2022159,79163,05159,79160,68160,68807.200
17 giu 2022156,51159,20155,25157,54157,541.554.000
16 giu 2022160,11160,80155,57156,51156,511.155.500
15 giu 2022163,79170,31161,47163,88163,88647.500
14 giu 2022163,27164,04159,94161,18161,18519.100
13 giu 2022165,12166,29161,99162,67162,67668.600
10 giu 2022172,00172,06168,49169,10169,10504.100
09 giu 2022176,92177,86173,46173,61173,61571.800
08 giu 2022178,50180,42176,52177,21177,21385.500
07 giu 2022176,15179,50175,87179,08179,08512.400
06 giu 2022179,14180,79177,01177,76177,76541.400
03 giu 2022178,23179,11176,47177,70177,70612.400
02 giu 2022174,46182,27174,46180,33180,33795.100
01 giu 2022175,46176,82172,05174,37174,37815.100
31 mag 2022175,20176,19172,96174,55174,551.080.000
27 mag 2022173,85176,70173,85176,32176,32510.300
26 mag 2022171,19174,60170,87172,71172,71451.100
25 mag 2022166,37172,64165,95170,98170,98697.500
24 mag 2022164,99167,63164,10166,62166,62573.400
23 mag 2022166,71167,61164,74166,71166,71610.200
20 mag 2022165,59166,43159,69165,56165,561.649.000
19 mag 2022162,09166,02162,05163,45163,45842.300
18 mag 2022166,16166,99162,30162,52162,52912.000
17 mag 2022167,47168,65164,82168,52168,52914.100
16 mag 2022163,69166,13162,65164,55164,55974.800
13 mag 2022166,98168,61164,48165,11165,111.675.400
12 mag 2022165,91166,87162,64164,41164,411.140.400
11 mag 2022165,92170,54165,92166,94166,94977.000
10 mag 2022168,05169,33164,85167,69167,691.259.600
*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...