Italia markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
210,40-1,40 (-0,66%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 2020211,31212,19208,82210,40210,40409.000
06 ago 2020211,47213,70208,87211,80211,80548.800
05 ago 2020215,00215,75211,14212,16212,16597.500
04 ago 2020211,87214,72211,34214,38214,38841.700
03 ago 2020211,63213,51211,14212,05212,05405.100
31 lug 2020209,19211,73208,18211,68211,68548.400
30 lug 2020205,19208,99204,45208,48208,48537.100
29 lug 2020206,83211,15206,83208,73208,73541.700
28 lug 2020209,47210,40206,19206,42206,42599.300
27 lug 2020208,26210,85207,18209,79209,79585.500
24 lug 2020207,10213,00204,58208,53208,531.716.200
23 lug 2020206,12210,41204,89205,48205,48953.000
22 lug 2020206,19207,25204,70205,81205,81553.100
21 lug 2020208,10208,78204,23205,01205,01781.900
20 lug 2020200,00208,63199,45207,66207,66769.800
17 lug 2020199,43201,37198,00199,70199,70801.300
16 lug 2020198,00198,96197,48198,39198,39707.100
15 lug 2020199,99201,31198,53199,19199,19649.000
14 lug 2020199,22200,95196,34198,65198,651.014.700
13 lug 2020211,19211,19200,70201,00201,00710.100
10 lug 2020211,78212,32209,48209,99209,99459.000
09 lug 2020210,92213,62209,60212,61212,61524.500
08 lug 2020211,95213,04208,84210,80210,80463.200
07 lug 2020211,11216,66210,76211,11211,11468.300
06 lug 2020213,68216,01211,62212,20212,20649.600
02 lug 2020209,95213,79209,49210,81210,81507.200
01 lug 2020206,13211,49205,93210,48210,48386.600
30 giu 2020203,39207,98203,32206,83206,83502.900
29 giu 2020205,10205,61200,39204,10204,10554.700
26 giu 2020204,71207,43201,58203,64203,64889.500
25 giu 2020202,40205,48197,76205,11205,11504.900
24 giu 2020205,43208,32201,58202,73202,73559.200
23 giu 2020207,89209,35206,14207,19207,19728.100
22 giu 2020205,15206,73204,13205,75205,75661.800
19 giu 2020209,05210,60204,18205,26205,261.392.500
18 giu 2020209,28209,28206,06207,23207,23422.200
17 giu 2020208,55210,39207,80209,00209,00580.800
16 giu 2020209,82210,13205,40207,40207,40396.800
15 giu 2020201,79207,11200,45205,85205,85502.800
12 giu 2020207,32208,87200,96204,17204,17576.500
11 giu 2020211,48213,33203,97204,16204,16725.700
10 giu 2020214,16216,14212,43213,15213,15797.500
09 giu 2020214,98215,16212,76213,43213,43699.000
08 giu 2020208,12214,48205,80214,45214,45678.400
05 giu 2020208,20213,49204,27211,28211,28723.200
04 giu 2020213,30214,69207,64210,23210,23792.500
03 giu 2020218,86219,12211,88213,96213,96435.300
02 giu 2020220,91221,30214,50217,39217,39725.300
01 giu 2020218,03220,76215,92219,03219,03808.500
29 mag 2020214,78219,56211,79219,01219,011.089.200
28 mag 2020209,76214,86208,76212,78212,78447.400
27 mag 2020207,90210,21205,12209,98209,98637.500
26 mag 2020217,28217,28207,91208,22208,22630.300
22 mag 2020210,00214,29209,45213,72213,72433.400
21 mag 2020215,66216,66210,58211,06211,06518.900
20 mag 2020214,00216,55213,79215,81215,81577.500
19 mag 2020217,45219,40211,46212,41212,41589.700
18 mag 2020217,82219,90216,24217,08217,08880.500
15 mag 2020212,85217,50210,89217,25217,25707.900
14 mag 2020209,38215,43208,98214,96214,96752.700
13 mag 2020208,62212,35206,67212,09212,09833.200
12 mag 2020211,71213,32208,62208,86208,86467.300
11 mag 2020210,42213,70208,16212,15212,15465.100
08 mag 2020213,85213,85209,15210,04210,04392.400
07 mag 2020215,58215,90210,94211,78211,78447.700
06 mag 2020210,20214,79210,20212,42212,42421.100
05 mag 2020209,31213,17208,47210,55210,55477.200
04 mag 2020206,34208,84204,40208,84208,84485.500
01 mag 2020206,18208,60202,54205,02205,02630.200
30 apr 2020211,35212,80208,13209,49209,49768.800
29 apr 2020214,19214,77208,92211,39211,391.140.500
28 apr 2020218,02218,06210,73211,07211,07898.500
27 apr 2020213,47216,48213,00214,23214,23593.200
24 apr 2020218,99219,00208,86212,13212,13911.400
23 apr 2020215,00217,60212,20213,00213,00946.700
22 apr 2020209,00217,00208,96215,66215,66604.500
21 apr 2020207,99209,59203,26206,75206,75635.400
20 apr 2020208,51212,78207,04210,90210,90701.100
17 apr 2020208,65210,27204,55209,93209,93633.200
16 apr 2020203,48207,66200,75206,12206,121.330.400
15 apr 2020201,47203,51198,50201,30201,30499.200
14 apr 2020201,46204,69200,63204,34204,34607.200
13 apr 2020194,54199,15193,00199,00199,00716.300
09 apr 2020193,70197,36192,75196,07196,07720.500
08 apr 2020191,38194,77189,78193,20193,20574.600
07 apr 2020199,45200,00190,95190,95190,95807.400
06 apr 2020191,83196,74186,77195,85195,851.266.900
03 apr 2020180,61184,50179,02182,69182,69666.800
02 apr 2020171,72183,04171,72181,80181,80671.300
01 apr 2020173,43178,36173,01175,46175,46920.600
31 mar 2020184,60190,90178,89180,09180,091.121.800
30 mar 2020176,05190,16174,02188,55188,551.031.300
27 mar 2020171,91178,93169,27173,91173,91795.500
26 mar 2020167,23177,10166,90175,90175,90900.900
25 mar 2020165,75172,71164,97166,97166,97825.300
24 mar 2020159,12170,99158,51170,53170,531.563.500
23 mar 2020159,96159,96148,77151,17151,171.210.000
20 mar 2020167,04170,13156,40157,13157,131.425.300
19 mar 2020162,45170,63153,10164,60164,60872.100
18 mar 2020165,86169,94151,59164,00164,00904.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità