Italia markets close in 1 hour 15 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
217,19+0,66 (+0,30%)
Al 10:15AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022216,08218,32215,72217,19217,19110.611
20 gen 2022218,57222,95216,22216,53216,53738.500
19 gen 2022220,75222,63216,85217,24217,24549.800
18 gen 2022222,40223,34218,50220,10220,10826.300
14 gen 2022227,90229,23224,87226,48226,48892.100
13 gen 2022239,22239,37229,60229,86229,86519.000
12 gen 2022237,15238,62235,45238,25238,25749.900
11 gen 2022236,13238,65233,54236,24236,24527.600
10 gen 2022235,73237,72232,98236,60236,60430.400
07 gen 2022241,30242,47237,67237,71237,71478.400
06 gen 2022243,40245,93241,10241,82241,82658.700
05 gen 2022248,74249,84243,50243,51243,51498.000
04 gen 2022252,07253,10249,19250,43250,43546.500
03 gen 2022252,52253,89249,70252,11252,11332.600
31 dic 2021254,00255,88250,37253,82253,82345.500
30 dic 2021256,33257,03254,08254,31254,31223.500
29 dic 2021253,64256,57253,29255,93255,93325.900
28 dic 2021253,00253,89251,23252,41252,41372.400
27 dic 2021250,38252,23249,73252,00252,00291.500
23 dic 2021247,42250,79246,33249,64249,64320.500
22 dic 2021244,35247,00244,03246,73246,73448.400
21 dic 2021241,74244,37239,81244,30244,30560.500
20 dic 2021239,79244,44238,57241,20241,20740.600
17 dic 2021239,12245,07238,10242,11242,112.325.900
16 dic 2021242,72242,90237,26239,92239,92797.300
15 dic 2021238,84242,02237,41241,72241,72554.500
14 dic 2021241,65242,19233,32238,07238,07745.700
13 dic 2021240,94243,43231,75242,92242,92941.200
10 dic 2021242,68244,88240,56244,70244,70502.200
09 dic 2021242,45243,42240,34240,56240,56412.700
08 dic 2021245,15246,17240,76242,93242,93599.200
07 dic 2021242,84245,25242,17244,28244,28675.900
06 dic 2021239,34241,40238,06240,04240,04926.700
03 dic 2021241,41241,73236,50238,61238,61797.300
02 dic 2021238,48242,00236,88240,73240,73828.700
01 dic 2021240,25242,42236,76238,15238,15750.600
30 nov 2021245,13246,16238,80239,91239,912.866.800
29 nov 2021242,12246,17240,63244,46244,46612.300
26 nov 2021244,93248,11239,76241,02241,02509.700
24 nov 2021241,30245,56239,83245,39245,39511.300
23 nov 2021240,13242,56239,06241,90241,90725.800
22 nov 2021244,91248,22240,24241,50241,50903.800
19 nov 2021241,89246,10240,85245,70245,70684.700
18 nov 2021239,25242,40238,11241,02241,02617.000
17 nov 2021240,04242,25239,19239,50239,50510.800
16 nov 2021239,21241,84238,74239,69239,69560.400
15 nov 2021236,56239,40236,00239,21239,21459.500
12 nov 2021235,01238,07234,04236,05236,05428.300
11 nov 2021232,28233,57231,34233,14233,14378.800
10 nov 2021232,21233,86230,55231,69231,69487.500
09 nov 2021232,19235,61231,84233,58233,58633.400
08 nov 2021233,59233,59231,85232,72232,72524.200
05 nov 2021231,52233,77231,52232,66232,66552.100
04 nov 2021227,01232,12226,89230,53230,53467.500
03 nov 2021225,34226,46223,65226,09226,09527.400
02 nov 2021223,70226,31222,53225,71225,71467.000
01 nov 2021222,22223,08219,41223,07223,07519.900
29 ott 2021215,89224,77214,40222,67222,67866.500
28 ott 2021211,99212,69208,31210,71210,71738.900
27 ott 2021215,20216,52211,73211,83211,83477.500
26 ott 2021220,96221,00215,34215,71215,71537.400
25 ott 2021218,97220,80218,70219,52219,52457.200
22 ott 2021216,25219,04215,98218,75218,75343.300
21 ott 2021213,93216,96212,66216,08216,08414.000
20 ott 2021215,46216,87214,11214,24214,24472.700
19 ott 2021215,01215,67213,25215,59215,59328.100
18 ott 2021213,83216,38213,47214,41214,41367.900
15 ott 2021213,34214,52212,56214,47214,47340.400
14 ott 2021212,14214,70210,94213,23213,23367.600
13 ott 2021205,21210,58205,21209,97209,97403.000
12 ott 2021204,98205,59204,07204,67204,67373.300
11 ott 2021204,93206,63204,43204,83204,83378.600
08 ott 2021209,98210,96205,75205,94205,94389.200
07 ott 2021209,67212,81209,24209,63209,63374.900
06 ott 2021205,03208,59204,95208,19208,19600.300
05 ott 2021205,74208,35204,94206,63206,63328.500
04 ott 2021205,39205,75204,30205,35205,35632.100
01 ott 2021206,17208,39204,23206,68206,68344.700
30 set 2021206,97207,46204,43205,01205,01435.700
29 set 2021206,25207,08204,94205,73205,73345.500
28 set 2021211,49212,07205,13205,66205,66582.000
27 set 2021216,31216,39213,70213,90213,90440.100
24 set 2021215,54217,83215,54217,77217,77363.100
23 set 2021214,67217,70214,45216,48216,48341.000
22 set 2021213,32216,76212,48214,87214,87357.000
21 set 2021214,60216,15212,99213,72213,72404.500
20 set 2021217,65219,21211,92214,08214,08530.400
17 set 2021224,37224,52217,50218,77218,771.188.100
16 set 2021224,31225,24223,25224,73224,73376.500
15 set 2021222,19224,96221,44224,27224,27396.000
14 set 2021221,08222,83219,58221,95221,95462.900
13 set 2021222,68223,73220,05221,08221,08413.700
10 set 2021222,67223,49220,35221,17221,17424.900
09 set 2021223,43224,87221,50221,90221,90390.900
08 set 2021221,00223,28219,73222,72222,72384.800
07 set 2021220,40220,94218,29220,25220,25280.300
03 set 2021219,96222,09219,52220,23220,23347.000
02 set 2021218,92220,77217,49220,50220,50395.900
01 set 2021216,80219,84216,58218,51218,51467.400
31 ago 2021216,67217,07214,99216,26216,26524.300
*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...