VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 2019205,59206,55204,27205,00205,00373.800
15 ago 2019202,18204,38201,30203,40203,40339.200
14 ago 2019206,01206,89201,70201,88201,88520.000
13 ago 2019204,24209,50203,46208,96208,96480.300
12 ago 2019207,40207,40203,23204,00204,00449.000
09 ago 2019210,30211,20207,00207,82207,82689.900
08 ago 2019206,56211,67206,56211,32211,32550.900
07 ago 2019202,04206,52201,33206,14206,14543.600
06 ago 2019200,95205,17200,45204,36204,36726.600
05 ago 2019205,51205,65198,54200,30200,30748.900
02 ago 2019211,87213,07207,50209,47209,47428.700
01 ago 2019211,59217,01211,11212,80212,80725.900
31 lug 2019214,26215,03208,70211,09211,09643.200
30 lug 2019213,50215,47213,21213,93213,93482.500
29 lug 2019217,00218,06213,37215,54215,54487.700
26 lug 2019214,68219,40212,85216,58216,58794.000
25 lug 2019215,92218,25213,92215,85215,85479.500
24 lug 2019214,74217,15213,78216,84216,84503.200
23 lug 2019216,80216,80213,57215,74215,74662.100
22 lug 2019215,46217,69214,55215,94215,94869.000
19 lug 2019216,41218,77213,48214,21214,211.614.500
18 lug 2019216,74217,17214,50214,80214,80897.700
17 lug 2019217,50218,57216,46216,96216,96885.800
16 lug 2019221,13221,60217,42217,54217,54526.900
15 lug 2019220,14221,78219,32221,04221,04635.800
12 lug 2019218,68219,82216,78219,65219,65352.700
11 lug 2019219,68220,00217,46218,59218,59442.200
10 lug 2019218,97219,88216,40218,87218,87678.800
09 lug 2019215,27217,94214,87217,48217,48934.100
08 lug 2019216,16216,95214,90215,64215,64477.900
05 lug 2019216,02217,76213,18217,33217,33519.000
03 lug 2019214,95217,62214,31217,06217,06382.800
02 lug 2019211,81214,75211,29213,82213,82659.000
01 lug 2019211,60213,99210,34211,29211,29493.200
28 giu 2019207,98209,51206,21209,16209,161.179.100
27 giu 2019206,39208,17206,18207,29207,29313.900
26 giu 2019208,82210,64205,69205,69205,69526.200
25 giu 2019209,63210,60207,29207,90207,90469.300
24 giu 2019210,65211,99209,31209,57209,57696.500
21 giu 2019210,80211,73209,08210,75210,751.210.600
20 giu 2019212,45214,36208,83211,02211,02585.300
19 giu 2019206,03209,78206,03209,41209,41479.700
18 giu 2019206,37207,10204,71205,93205,93617.100
17 giu 2019205,50205,77202,93203,34203,34439.500
14 giu 2019205,93206,52205,04205,20205,20620.900
13 giu 2019207,04208,56204,84205,37205,37505.800
12 giu 2019206,80209,34205,46206,50206,50407.600
11 giu 2019209,12210,06204,89206,58206,58561.000
10 giu 2019207,81209,76207,08207,11207,11426.300
07 giu 2019204,75209,58204,68207,09207,09552.800
06 giu 2019200,42203,62199,43203,26203,26507.000
05 giu 2019196,39200,74195,92200,33200,33549.200
04 giu 2019190,70194,33189,09194,29194,29538.900
03 giu 2019194,79195,54188,16189,33189,33771.400
31 mag 2019194,42196,06193,68194,98194,98435.400
30 mag 2019194,98196,99194,53195,92195,92447.700
29 mag 2019193,65195,28192,50194,52194,52463.500
28 mag 2019195,60198,19194,37194,78194,78662.300
24 mag 2019195,96196,60193,86194,73194,73506.600
23 mag 2019196,16197,23192,92194,63194,63548.100
22 mag 2019195,38198,50195,38197,69197,69673.000
21 mag 2019195,49196,83195,12195,56195,56343.900
20 mag 2019193,23195,79192,29194,16194,16412.400
17 mag 2019195,59197,50195,16195,30195,30349.200
16 mag 2019194,47199,41194,47196,83196,83611.600
15 mag 2019189,81194,51189,52193,88193,88408.700
14 mag 2019189,73193,07189,30191,25191,25583.900
13 mag 2019189,03192,51187,02189,21189,21459.900
10 mag 2019192,91195,00190,53194,64194,64604.100
09 mag 2019190,99193,97189,13193,73193,73506.600
08 mag 2019192,47194,22191,61193,15193,15669.600
07 mag 2019195,25196,36191,59193,18193,18805.200
06 mag 2019193,52197,49192,13197,13197,13431.100
03 mag 2019195,62197,44195,11196,95196,95415.100
02 mag 2019194,03196,03193,45194,98194,98719.100
01 mag 2019197,86198,28194,32194,44194,44467.000
30 apr 2019197,00199,15196,12197,45197,45922.500
29 apr 2019199,55201,00197,34197,47197,47560.500
26 apr 2019194,40203,28191,00199,86199,861.096.900
25 apr 2019188,71190,32187,65189,18189,18855.400
24 apr 2019189,10190,50188,24189,36189,36366.200
23 apr 2019187,44190,18187,06189,29189,29593.000
22 apr 2019186,27187,67186,13187,04187,04475.800
18 apr 2019187,45187,45184,68186,65186,65485.200
17 apr 2019189,38189,38186,07186,30186,30403.700
16 apr 2019189,38189,80188,40188,80188,80349.100
15 apr 2019190,80191,20188,90189,05189,05478.400
12 apr 2019189,94190,50188,97189,60189,60417.900
11 apr 2019189,58190,48188,17189,53189,531.070.700
10 apr 2019189,07190,29188,14188,97188,971.035.200
09 apr 2019188,93190,25188,33189,02189,02706.000
08 apr 2019189,01189,87187,27189,77189,77550.700
05 apr 2019186,57189,60186,43189,24189,24625.100
04 apr 2019188,66188,66184,32186,13186,13313.600
03 apr 2019187,63189,55187,21188,09188,09437.500
02 apr 2019185,94187,32185,01186,88186,88449.500
01 apr 2019183,04186,12182,11185,96185,96630.500
29 mar 2019182,31182,77181,26181,56181,56732.600
28 mar 2019180,45181,54179,54181,04181,04370.900
27 mar 2019183,00183,31178,37180,18180,18447.800
*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