VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 2020213,30214,69207,77210,23210,23651.971
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
17 mar 2020164,41177,21153,45176,19176,191.163.200
16 mar 2020165,61179,72158,99160,28160,281.066.900
13 mar 2020173,93182,69166,29182,62182,621.016.500
12 mar 2020167,64175,22159,77165,67165,67997.800
11 mar 2020180,54182,69174,97178,03178,03732.500
10 mar 2020182,94186,32176,08186,06186,061.401.000
09 mar 2020181,05185,75176,29176,81176,811.023.600
06 mar 2020186,06193,20185,68192,01192,01959.700
05 mar 2020193,69196,72190,01192,31192,31732.900
04 mar 2020191,95199,90189,99199,78199,78793.700
03 mar 2020194,69198,79188,30189,05189,05966.100
02 mar 2020188,27196,86187,09196,85196,85901.700
28 feb 2020185,10190,43183,84189,75189,751.284.100
27 feb 2020192,62198,96190,32190,54190,54937.100
26 feb 2020195,56200,39195,56195,85195,85960.100
25 feb 2020201,82202,01193,31193,65193,65738.100
24 feb 2020203,20204,00198,70200,41200,41783.500
21 feb 2020207,72209,40204,56206,12206,12623.500
20 feb 2020210,27210,95205,68209,06209,06878.200
19 feb 2020210,89213,02209,43211,23211,23578.200
18 feb 2020209,40210,61208,11210,48210,48360.800
14 feb 2020210,00211,34207,02209,57209,57526.500
13 feb 2020207,40210,77207,40209,81209,81529.500
12 feb 2020204,67208,37204,13208,29208,29567.700
11 feb 2020206,31206,31204,36204,46204,46801.600
10 feb 2020205,51205,89203,06205,83205,83670.300
07 feb 2020209,00211,83202,87205,07205,071.154.700
06 feb 2020214,45217,23213,15216,94216,94549.800
05 feb 2020215,75216,22211,80213,26213,26556.400
04 feb 2020213,35214,86211,43214,48214,48472.000
03 feb 2020208,63211,18208,63210,56210,56360.100
31 gen 2020212,91213,57207,93208,14208,14642.700
30 gen 2020209,99213,48209,65213,34213,34349.900
29 gen 2020211,64212,59209,77212,13212,13431.000
28 gen 2020210,58211,57209,32210,97210,97407.500
27 gen 2020209,27210,93208,06209,77209,77373.600
24 gen 2020216,21216,34212,35212,75212,75409.200
23 gen 2020214,66215,07213,59215,02215,02298.700
22 gen 2020215,61216,92214,00214,09214,09510.500
21 gen 2020213,39215,80213,05214,44214,44613.200
17 gen 2020214,04214,20212,17214,00214,00510.500
16 gen 2020213,51214,04211,98213,54213,54365.900
15 gen 2020209,63212,62209,63211,74211,74349.700
14 gen 2020211,22211,57209,00209,37209,37656.200
13 gen 2020210,17212,32209,87211,75211,75431.000
*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