Italia markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
197,40+1,41 (+0,72%)
Alla chiusura: 04:00PM EST
197,40 0,00 (0,00%)
Dopo ore: 04:05PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022196,46198,35194,88197,40197,40626.756
07 dic 2022198,03199,21195,64195,99195,99527.400
06 dic 2022197,09197,72193,83197,45197,45609.100
05 dic 2022200,22200,36196,53197,29197,29688.900
02 dic 2022200,70202,96199,30202,10202,10593.400
01 dic 2022203,00205,38201,72204,57204,57780.700
30 nov 2022195,16202,76191,26199,81199,812.729.300
29 nov 2022196,89197,35193,46194,96194,96381.100
28 nov 2022198,10199,52196,94197,75197,75488.200
25 nov 2022198,00199,07195,90198,87198,87282.000
23 nov 2022198,34200,31197,90199,31199,31402.300
22 nov 2022197,06198,29195,00197,66197,66453.200
21 nov 2022194,51196,59194,51195,51195,51431.100
18 nov 2022197,17197,94192,83194,25194,25458.800
17 nov 2022194,73196,58193,13195,55195,55537.000
16 nov 2022195,63197,73194,05197,55197,55473.900
15 nov 2022195,25196,70192,98195,53195,53520.000
14 nov 2022191,07193,60190,27190,45190,45541.600
11 nov 2022190,24193,28189,75192,39192,39576.000
10 nov 2022186,55191,37186,41191,12191,12865.900
09 nov 2022179,53181,87178,13178,32178,32603.500
08 nov 2022179,11183,82177,90180,73180,73620.100
07 nov 2022177,81178,52175,20177,88177,88592.700
04 nov 2022181,76182,04175,28176,69176,69858.800
03 nov 2022184,10185,07180,01180,19180,19500.900
02 nov 2022196,27196,42186,52186,61186,61689.400
01 nov 2022202,05202,99196,86196,97196,97587.100
31 ott 2022202,37202,98199,94200,46200,46991.900
28 ott 2022195,19203,67193,83203,37203,371.400.500
27 ott 2022184,40187,00183,53185,79185,79830.500
26 ott 2022186,54190,10184,54184,99184,99593.200
25 ott 2022183,38187,94183,38187,82187,82531.500
24 ott 2022180,80182,92179,00182,20182,20548.600
21 ott 2022177,06179,67174,41179,15179,15820.200
20 ott 2022182,49183,85178,58178,67178,67696.800
19 ott 2022181,31182,81180,45182,10182,10584.000
18 ott 2022183,81184,71180,88182,89182,89670.900
17 ott 2022177,73181,20177,62179,55179,55419.400
14 ott 2022179,16179,66173,81174,08174,08531.900
13 ott 2022171,00178,62169,24176,85176,85723.300
12 ott 2022175,51176,67174,75175,68175,68522.600
11 ott 2022177,03177,55173,91174,89174,89647.300
10 ott 2022178,75178,75175,07176,99176,99437.800
07 ott 2022180,08180,68177,05177,86177,86731.800
06 ott 2022184,14185,04180,77182,08182,08663.000
05 ott 2022182,59185,14180,20183,87183,87797.700
04 ott 2022174,98183,65174,98183,46183,461.061.000
03 ott 2022174,79180,02174,42179,30179,30565.000
30 set 2022176,49178,94173,49173,70173,70762.200
29 set 2022175,90176,29174,10176,17176,17769.900
28 set 2022174,54177,91173,99177,29177,29659.900
27 set 2022174,79176,91171,58172,53172,53550.200
26 set 2022173,85178,21173,25173,38173,38803.600
23 set 2022174,37175,45171,14173,70173,70627.800
22 set 2022175,28177,02174,59174,64174,64602.400
21 set 2022177,20182,15176,24176,72176,721.059.100
20 set 2022175,10175,88173,15174,73174,73905.900
19 set 2022174,42176,90174,32176,27176,27854.600
16 set 2022173,74176,21171,93175,03175,032.255.300
15 set 2022177,85178,61174,39174,62174,62838.600
14 set 2022179,73182,11177,08178,34178,34614.000
13 set 2022184,15184,47178,19178,75178,75732.200
12 set 2022190,25191,76187,49189,04189,04738.900
09 set 2022187,79190,81187,79190,56190,56423.000
08 set 2022185,20189,65183,90187,33187,33453.900
07 set 2022183,53187,29183,20186,53186,53689.100
06 set 2022181,85183,93179,93182,29182,29441.900
02 set 2022183,14185,54180,25181,45181,45467.700
01 set 2022181,13184,74178,97182,43182,43489.400
31 ago 2022183,07183,57180,45182,22182,22966.100
30 ago 2022184,02184,75179,98181,75181,75439.700
29 ago 2022185,69187,23183,51184,08184,08445.400
26 ago 2022194,80194,94187,33187,51187,51408.800
25 ago 2022194,51194,69192,03194,61194,61355.300
24 ago 2022194,11195,08193,33193,38193,38307.700
23 ago 2022195,86197,10194,05194,18194,18338.100
22 ago 2022199,97200,50195,52196,01196,01542.900
19 ago 2022204,29204,29199,86201,47201,47606.700
18 ago 2022204,62206,60203,94206,47206,47616.600
17 ago 2022202,49206,32201,39204,78204,78531.300
16 ago 2022204,21205,22202,70204,00204,00372.900
15 ago 2022201,84205,31198,73204,33204,33448.800
12 ago 2022198,70202,56198,15202,09202,09389.000
11 ago 2022201,00201,00196,93197,28197,28433.900
10 ago 2022200,07200,43198,41199,85199,85442.100
09 ago 2022197,83197,83195,20196,24196,24481.900
08 ago 2022200,08200,68197,20197,65197,65470.400
05 ago 2022193,87199,01193,80198,70198,70527.900
04 ago 2022195,54197,23194,66197,20197,20489.200
03 ago 2022192,95196,21192,88195,54195,54450.600
02 ago 2022192,00194,67191,31193,11193,11715.200
01 ago 2022187,47193,44186,77193,12193,12868.600
29 lug 2022180,85189,85179,12189,16189,161.397.900
28 lug 2022181,29183,18178,88182,54182,54731.100
27 lug 2022178,25182,21178,01181,39181,39581.400
26 lug 2022180,92181,59176,37177,28177,28717.200
25 lug 2022185,83185,83180,03181,44181,44550.400
22 lug 2022186,76188,62183,94185,30185,30611.700
21 lug 2022184,00187,00183,47186,76186,76487.000
20 lug 2022182,65185,10182,06183,58183,58651.600
*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...