Italia markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
204,40+0,07 (+0,03%)
Al 01:22PM EDT. Mercato aperto.
Periodo di tempo:
16 ago 2021 - 16 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 2022204,21205,16202,70204,40204,40151.754
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
19 lug 2022177,28182,32177,28181,82181,82538.900
18 lug 2022177,75179,44174,99175,63175,63582.300
15 lug 2022175,91177,53175,38177,48177,48463.400
14 lug 2022173,91174,93171,18173,99173,99494.100
13 lug 2022171,49176,32171,03175,27175,27448.200
12 lug 2022176,68178,01173,76174,43174,43574.200
11 lug 2022176,97177,58175,25175,84175,84414.000
08 lug 2022177,34179,07175,78178,63178,63516.600
07 lug 2022175,56179,38174,10178,62178,62508.000
06 lug 2022173,44177,53172,63176,06176,06611.100
05 lug 2022169,18172,39166,81172,30172,30625.900
01 lug 2022167,01171,89162,85170,81170,81535.400
30 giu 2022165,19169,83164,97167,33167,33841.200
29 giu 2022164,50166,88163,11166,26166,26564.000
28 giu 2022168,97170,62163,67164,26164,26529.800
27 giu 2022169,08170,16167,52168,85168,85477.500
24 giu 2022164,55169,66163,94169,27169,271.048.400
23 giu 2022160,18164,49159,69163,89163,89653.600
22 giu 2022159,57161,03157,34157,77157,771.244.100
21 giu 2022159,79163,05159,79160,68160,68807.200
17 giu 2022156,51159,20155,25157,54157,541.554.000
16 giu 2022160,11160,80155,57156,51156,511.155.500
15 giu 2022163,79170,31161,47163,88163,88647.500
14 giu 2022163,27164,04159,94161,18161,18519.100
13 giu 2022165,12166,29161,99162,67162,67668.600
10 giu 2022172,00172,06168,49169,10169,10504.100
09 giu 2022176,92177,86173,46173,61173,61571.800
08 giu 2022178,50180,42176,52177,21177,21385.500
07 giu 2022176,15179,50175,87179,08179,08512.400
06 giu 2022179,14180,79177,01177,76177,76541.400
03 giu 2022178,23179,11176,47177,70177,70612.400
02 giu 2022174,46182,27174,46180,33180,33795.100
01 giu 2022175,46176,82172,05174,37174,37815.100
31 mag 2022175,20176,19172,96174,55174,551.080.000
27 mag 2022173,85176,70173,85176,32176,32510.300
26 mag 2022171,19174,60170,87172,71172,71451.100
25 mag 2022166,37172,64165,95170,98170,98697.500
24 mag 2022164,99167,63164,10166,62166,62573.400
23 mag 2022166,71167,61164,74166,71166,71610.200
20 mag 2022165,59166,43159,69165,56165,561.649.000
19 mag 2022162,09166,02162,05163,45163,45842.300
18 mag 2022166,16166,99162,30162,52162,52912.000
17 mag 2022167,47168,65164,82168,52168,52914.100
16 mag 2022163,69166,13162,65164,55164,55974.800
13 mag 2022166,98168,61164,48165,11165,111.675.400
12 mag 2022165,91166,87162,64164,41164,411.140.400
11 mag 2022165,92170,54165,92166,94166,94977.000
10 mag 2022168,05169,33164,85167,69167,691.259.600
09 mag 2022169,44170,31164,41164,86164,861.194.200
06 mag 2022173,68175,30170,42172,05172,05939.800
05 mag 2022184,15184,15174,02175,75175,751.114.800
04 mag 2022181,95186,74178,80186,48186,48987.600
03 mag 2022175,50183,42174,40183,14183,141.545.000
02 mag 2022178,77181,01173,15175,00175,001.697.400
29 apr 2022185,21190,00178,15178,69178,692.316.200
28 apr 2022206,03209,54204,39208,42208,421.087.400
27 apr 2022206,34208,24202,96203,61203,61515.500
26 apr 2022210,16210,16205,39205,58205,58801.200
25 apr 2022206,29211,28205,94211,17211,17655.900
22 apr 2022212,07212,24205,65205,85205,85592.800
21 apr 2022219,87220,80211,81212,55212,55519.200
20 apr 2022220,00220,85218,75219,43219,43428.900
19 apr 2022212,72218,61212,16218,28218,28356.900
18 apr 2022215,35216,10211,13213,32213,32414.600
14 apr 2022215,57216,34213,59215,40215,40590.100
13 apr 2022213,85215,78213,34215,33215,33362.900
12 apr 2022216,74217,47213,14213,34213,34377.500
11 apr 2022217,31218,07213,60213,85213,85469.500
08 apr 2022219,82221,80217,98218,78218,78454.300
07 apr 2022218,93222,23218,40220,70220,70433.500
06 apr 2022221,71222,65217,46220,00220,00628.700
05 apr 2022226,90228,35222,72223,40223,40516.700
04 apr 2022226,08228,80225,89226,55226,55465.800
01 apr 2022222,24225,40220,25225,27225,27595.800
31 mar 2022222,89225,96222,13222,46222,46641.900
30 mar 2022220,38222,36219,42222,12222,12399.100
29 mar 2022221,74223,19219,14221,30221,30611.100
28 mar 2022216,82219,81214,71219,74219,74319.900
25 mar 2022215,72216,54211,57215,75215,75444.600
24 mar 2022213,59215,21211,58215,11215,11569.600
*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...