Italia markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,56+2,11 (+1,29%)
Alla chiusura: 04:00PM EDT
165,56 0,00 (0,00%)
Dopo ore: 06:01PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022165,59166,43159,69165,56165,561.623.118
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
09 mag 2022169,44170,31164,41164,86164,861.194.200
06 mag 2022173,68175,30170,42172,05172,05939.800
05 mag 2022184,15184,15174,02175,75175,751.114.800
04 mag 2022181,95186,74178,80186,48186,48987.600
03 mag 2022175,50183,42174,40183,14183,141.545.000
02 mag 2022178,77181,01173,15175,00175,001.697.400
29 apr 2022185,21190,00178,15178,69178,692.316.200
28 apr 2022206,03209,54204,39208,42208,421.087.400
27 apr 2022206,34208,24202,96203,61203,61515.500
26 apr 2022210,16210,16205,39205,58205,58801.200
25 apr 2022206,29211,28205,94211,17211,17655.900
22 apr 2022212,07212,24205,65205,85205,85592.800
21 apr 2022219,87220,80211,81212,55212,55519.200
20 apr 2022220,00220,85218,75219,43219,43428.900
19 apr 2022212,72218,61212,16218,28218,28356.900
18 apr 2022215,35216,10211,13213,32213,32414.600
14 apr 2022215,57216,34213,59215,40215,40590.100
13 apr 2022213,85215,78213,34215,33215,33362.900
12 apr 2022216,74217,47213,14213,34213,34377.500
11 apr 2022217,31218,07213,60213,85213,85469.500
08 apr 2022219,82221,80217,98218,78218,78454.300
07 apr 2022218,93222,23218,40220,70220,70433.500
06 apr 2022221,71222,65217,46220,00220,00628.700
05 apr 2022226,90228,35222,72223,40223,40516.700
04 apr 2022226,08228,80225,89226,55226,55465.800
01 apr 2022222,24225,40220,25225,27225,27595.800
31 mar 2022222,89225,96222,13222,46222,46641.900
30 mar 2022220,38222,36219,42222,12222,12399.100
29 mar 2022221,74223,19219,14221,30221,30611.100
28 mar 2022216,82219,81214,71219,74219,74319.900
25 mar 2022215,72216,54211,57215,75215,75444.600
24 mar 2022213,59215,21211,58215,11215,11569.600
23 mar 2022216,84217,25211,34211,83211,83524.600
22 mar 2022214,60218,67214,14218,08218,08457.000
21 mar 2022217,95219,02212,42214,92214,92747.400
18 mar 2022212,46222,10212,10220,75220,752.182.100
17 mar 2022207,11212,69206,14212,66212,66809.200
16 mar 2022207,58209,34201,06206,35206,35735.800
15 mar 2022200,83204,44199,18204,39204,39820.900
14 mar 2022204,23206,27198,53199,43199,43615.400
11 mar 2022210,84210,84203,88204,16204,16438.100
10 mar 2022206,89208,68203,43208,28208,28785.300
09 mar 2022210,54210,91206,41209,59209,59813.700
08 mar 2022214,21215,51206,51206,83206,83582.800
07 mar 2022216,64218,75214,81214,85214,85573.300
04 mar 2022217,97219,04215,14217,87217,87461.700
03 mar 2022220,49220,49217,59218,73218,73435.300
02 mar 2022217,09219,07213,46217,85217,85549.900
01 mar 2022213,38218,35213,32216,04216,04655.400
28 feb 2022211,05214,01210,42213,72213,72495.100
25 feb 2022210,61214,43209,12214,19214,19583.000
24 feb 2022199,79210,25199,32209,82209,82691.800
23 feb 2022207,31208,31202,59202,94202,94545.500
22 feb 2022207,90209,69206,10206,67206,67647.000
18 feb 2022208,25210,91207,90208,22208,22475.800
17 feb 2022210,44210,71207,04208,37208,37552.200
16 feb 2022214,39214,64210,05212,25212,25497.100
15 feb 2022216,89218,45214,21216,30216,30634.200
14 feb 2022214,68215,40211,69213,56213,56640.500
11 feb 2022223,20225,26214,22214,23214,23986.400
10 feb 2022215,22217,36211,79212,72212,72725.700
09 feb 2022220,00222,00218,00219,53219,53519.100
08 feb 2022213,43217,63213,43216,82216,82420.300
07 feb 2022218,75218,75213,62214,40214,40575.900
04 feb 2022217,46220,64215,10218,43218,43574.700
03 feb 2022220,39221,93218,26218,55218,55730.700
02 feb 2022218,09224,44217,94223,48223,48783.700
01 feb 2022217,16218,64214,06216,85216,85585.700
31 gen 2022211,58217,91211,52217,18217,18717.900
28 gen 2022207,08211,70204,19211,59211,59616.700
27 gen 2022210,66215,71205,88207,44207,44511.400
26 gen 2022214,94216,42206,24208,43208,43703.100
25 gen 2022217,01217,31210,27212,75212,75828.900
24 gen 2022215,34220,66212,16220,10220,10777.800
21 gen 2022216,08220,72215,72217,14217,14711.000
20 gen 2022218,57222,95216,22216,53216,53738.500
19 gen 2022220,75222,63216,85217,24217,24549.800
18 gen 2022222,40223,34218,50220,10220,10826.300
14 gen 2022227,90229,23224,87226,48226,48892.100
13 gen 2022239,22239,37229,60229,86229,86519.000
12 gen 2022237,15238,62235,45238,25238,25749.900
11 gen 2022236,13238,65233,54236,24236,24527.600
10 gen 2022235,73237,72232,98236,60236,60430.400
07 gen 2022241,30242,47237,67237,71237,71478.400
06 gen 2022243,40245,93241,10241,82241,82658.700
05 gen 2022248,74249,84243,50243,51243,51498.000
04 gen 2022252,07253,10249,19250,43250,43546.500
03 gen 2022252,52253,89249,70252,11252,11332.600
31 dic 2021254,00255,88250,37253,82253,82345.500
30 dic 2021256,33257,03254,08254,31254,31223.500
29 dic 2021253,64256,57253,29255,93255,93325.900
*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...