Italia Markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,26-1,20 (-0,68%)
Alla chiusura: 04:00PM EDT
176,26 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 2024177,46177,79175,88176,26176,26598.481
22 lug 2024178,23179,00177,00177,46177,46509.900
19 lug 2024178,34178,43175,93177,18177,18763.300
18 lug 2024179,33181,05177,36177,63177,63796.300
17 lug 2024180,29181,04177,86179,34179,34720.400
16 lug 2024177,28180,92177,28179,80179,80625.600
15 lug 2024177,65179,19176,35176,90176,90455.200
12 lug 2024175,20178,11174,72177,76177,76504.700
11 lug 2024174,69177,54174,35174,85174,85437.700
10 lug 2024174,36175,30173,41174,62174,62486.200
09 lug 2024175,73175,95173,73174,18174,18339.700
08 lug 2024176,48177,45175,66175,84175,84437.400
05 lug 2024175,58176,92174,55176,80176,80468.300
03 lug 2024176,31176,48174,79175,45175,45362.800
02 lug 2024176,68179,08174,66175,98175,98727.400
01 lug 2024177,67177,82175,30175,71175,71656.400
28 giu 2024178,16179,97177,07177,80177,801.235.400
27 giu 2024179,47179,81177,02178,23178,23921.100
26 giu 2024177,19179,87176,95179,10179,10719.000
25 giu 2024179,85180,02177,37177,92177,921.113.100
24 giu 2024181,33182,39179,44180,00180,00640.500
21 giu 2024182,00183,50180,59181,69181,691.130.900
20 giu 2024178,35181,40177,78180,89180,89608.000
18 giu 2024177,95178,93177,53178,20178,20955.100
17 giu 2024179,57180,13177,18178,29178,29874.200
14 giu 2024179,93181,25179,45180,31180,31480.900
13 giu 2024180,06180,63178,58179,70179,70485.800
12 giu 2024182,77183,26179,46180,06180,06568.100
11 giu 2024179,29182,06178,92181,99181,99632.900
10 giu 2024179,95180,53178,28180,13180,13494.200
07 giu 2024180,27181,97179,87180,46180,46462.200
06 giu 2024180,50181,71179,88180,30180,30630.400
05 giu 2024179,51180,88178,06180,78180,78641.200
04 giu 2024175,70179,02174,99178,79178,79766.200
03 giu 2024173,36175,70173,34174,93174,93705.500
31 mag 2024169,75174,55169,58174,32174,321.341.100
30 mag 2024170,48171,08168,79169,58169,58702.200
29 mag 2024170,01171,42169,93170,81170,81711.900
28 mag 2024170,00172,52170,00171,05171,05964.500
24 mag 2024171,40171,95169,66171,17171,17721.600
23 mag 2024174,41174,41171,45172,00172,00637.200
22 mag 2024174,79175,53173,82175,07175,07709.700
21 mag 2024172,05174,30171,20174,22174,22784.300
20 mag 2024170,82172,74169,79172,62172,62483.100
17 mag 2024170,96171,05169,80170,75170,75676.400
16 mag 2024169,09171,62168,70170,96170,96894.900
15 mag 2024169,57170,46168,51169,25169,25994.900
14 mag 2024172,26172,79169,30169,73169,73680.300
13 mag 2024171,51172,96170,11171,09171,09666.600
10 mag 2024169,73171,94169,61171,23171,23613.400
09 mag 2024168,82170,06168,57169,79169,79724.000
08 mag 2024168,80169,63168,42168,56168,56546.200
07 mag 2024170,00170,15168,98169,56169,56734.000
06 mag 2024168,99170,01167,80168,91168,91666.200
03 mag 2024168,63170,19167,53168,32168,32898.100
02 mag 2024171,26171,26167,05168,34168,34959.900
01 mag 2024171,02172,95169,81171,08171,081.382.600
30 apr 2024174,00174,89169,36169,48169,481.393.500
29 apr 2024176,26178,49174,28175,11175,111.266.700
26 apr 2024179,31181,55174,51175,48175,481.931.500
25 apr 2024184,14185,48181,02182,68182,681.649.700
24 apr 2024183,49185,82181,01185,55185,55686.600
23 apr 2024186,58186,58183,93185,12185,12726.700
22 apr 2024185,05186,27183,89184,74184,74564.600
19 apr 2024184,21186,62183,16184,12184,12609.300
18 apr 2024182,14184,33181,64182,96182,96594.400
17 apr 2024182,77183,72181,57181,57181,57520.800
16 apr 2024183,79184,37182,38182,63182,63556.500
15 apr 2024187,02187,02183,12183,20183,20609.500
12 apr 2024189,33189,33185,22185,43185,43484.100
11 apr 2024188,73191,01188,73189,78189,78605.500
10 apr 2024187,73189,39186,56188,31188,31662.600
09 apr 2024187,90189,97187,82189,69189,69655.800
08 apr 2024187,10188,11186,47187,17187,17708.900
05 apr 2024187,40190,06187,40187,82187,82458.600
04 apr 2024189,21190,71186,87187,03187,03607.100
03 apr 2024191,20191,54188,63188,97188,97607.800
02 apr 2024189,43192,23189,42191,42191,42831.400
01 apr 2024188,81189,51187,41189,34189,34788.700
28 mar 2024189,49190,58188,85189,51189,51618.100
27 mar 2024188,53189,74187,74189,10189,10491.500
26 mar 2024187,12188,52186,90187,10187,10374.700
25 mar 2024187,77188,66185,19187,19187,19653.700
22 mar 2024192,40192,41188,36188,85188,85491.600
21 mar 2024189,34192,31188,92190,82190,82420.300
20 mar 2024192,58193,00188,97189,89189,89496.900
19 mar 2024189,63192,34189,63192,25192,25467.200
18 mar 2024191,00191,93189,25190,13190,13433.000
15 mar 2024189,09190,90189,09190,25190,25936.400
14 mar 2024191,25192,07189,62190,58190,58635.400
13 mar 2024191,71192,25190,81191,17191,17447.400
12 mar 2024192,37193,22190,36191,98191,98623.300
11 mar 2024190,55193,33190,13192,83192,83546.400
08 mar 2024192,50192,79189,85191,02191,02610.200
07 mar 2024191,61193,54190,68192,65192,65668.000
06 mar 2024193,09193,12191,07191,34191,34572.500
05 mar 2024192,05192,05189,52191,37191,37683.700
04 mar 2024195,28195,81190,96192,18192,18664.000
01 mar 2024194,15195,87192,67195,23195,23586.400
29 feb 2024194,35195,39193,29195,29195,29964.300
*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...