VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2019187,07188,54184,99188,26188,26484.300
05 dic 2019186,88186,88184,11185,57185,57604.300
04 dic 2019187,69188,61186,50186,80186,80639.200
03 dic 2019182,24187,33182,24186,53186,531.044.800
02 dic 2019190,40190,88182,83184,95184,95910.500
29 nov 2019191,74191,74190,12190,74190,74422.700
27 nov 2019191,72192,51190,14191,84191,84563.000
26 nov 2019189,01193,39188,68191,67191,671.167.500
25 nov 2019188,98193,51187,91188,13188,13768.500
22 nov 2019189,44189,44186,72188,44188,44381.500
21 nov 2019192,34193,21188,85189,15189,15606.000
20 nov 2019192,61194,90191,19192,50192,50754.900
19 nov 2019190,36194,88190,09193,46193,461.028.100
18 nov 2019186,00189,56186,00189,56189,56609.100
15 nov 2019188,65188,65186,08186,81186,81563.600
14 nov 2019185,95187,54184,39187,25187,25379.700
13 nov 2019184,28186,29184,28185,96185,96529.900
12 nov 2019185,54186,06184,00184,39184,39424.800
11 nov 2019182,75186,76182,72185,74185,74463.000
08 nov 2019185,09186,43183,18183,79183,79598.000
07 nov 2019186,85188,85185,00185,89185,89937.700
06 nov 2019186,96187,78185,04185,66185,66625.700
05 nov 2019186,87188,04183,75186,56186,56691.400
04 nov 2019189,83190,08186,36186,60186,60573.600
01 nov 2019191,35191,75187,40188,07188,07646.400
31 ott 2019191,77191,95189,03190,02190,02588.900
30 ott 2019190,20191,88189,27191,71191,71538.200
29 ott 2019190,57190,95188,60189,45189,45549.600
28 ott 2019190,07194,68190,07190,92190,92531.800
25 ott 2019198,57198,57188,22190,16190,161.151.700
24 ott 2019182,60186,55181,06185,73185,73526.800
23 ott 2019181,14183,36181,14182,76182,76348.300
22 ott 2019187,43188,51181,28181,61181,61512.100
21 ott 2019186,68188,20185,55187,44187,44386.500
18 ott 2019186,78186,78184,72185,51185,51938.600
17 ott 2019185,57187,10184,87186,55186,55473.700
16 ott 2019186,56186,56184,06185,34185,34399.300
15 ott 2019185,53187,60181,26186,66186,66362.300
14 ott 2019185,86187,08184,84185,75185,75398.400
11 ott 2019187,41188,75186,00186,49186,49511.900
10 ott 2019184,02185,92182,35185,55185,55483.000
09 ott 2019182,74184,84182,30184,03184,03439.300
08 ott 2019182,14183,59179,79180,96180,96611.300
07 ott 2019184,35184,89183,11183,44183,44625.600
04 ott 2019181,82184,80181,51184,34184,34560.100
03 ott 2019177,87181,79177,03181,41181,41902.200
02 ott 2019182,59182,83177,33177,95177,95869.900
01 ott 2019187,58189,00183,79183,95183,95744.000
30 set 2019187,84189,96186,95188,63188,63532.800
27 set 2019192,01193,20185,96187,25187,25506.700
26 set 2019189,38192,00189,14191,19191,19481.900
25 set 2019186,12190,93185,39189,93189,93560.600
24 set 2019190,70191,49186,09186,78186,78535.700
23 set 2019189,65190,62188,51189,82189,82409.600
20 set 2019190,53192,63189,67190,69190,69824.900
19 set 2019190,70192,75190,47191,09191,09677.900
18 set 2019190,48191,00187,30189,90189,90785.000
17 set 2019189,18191,42188,53191,20191,20743.000
16 set 2019187,99190,14186,28189,55189,55761.300
13 set 2019190,80191,91188,14188,74188,741.028.700
12 set 2019191,08194,66190,58191,18191,18746.600
11 set 2019196,28196,64190,16190,75190,751.139.600
10 set 2019200,43200,43194,90196,71196,71675.200
09 set 2019208,02208,12200,46201,88201,88582.800
06 set 2019207,92209,75206,25207,57207,57431.900
05 set 2019205,00206,83204,11206,58206,58655.700
04 set 2019202,66203,87201,99203,53203,53576.200
03 set 2019202,55204,52200,26202,15202,15536.000
30 ago 2019206,79206,95202,99203,85203,85529.500
29 ago 2019206,06207,93205,82205,96205,96318.400
28 ago 2019202,69204,71201,25203,78203,78293.700
27 ago 2019204,69206,00202,09203,79203,79498.100
26 ago 2019202,38203,68201,60202,99202,99378.800
23 ago 2019204,37207,14199,55200,52200,52516.300
22 ago 2019208,46209,02203,07205,20205,20406.800
21 ago 2019209,18209,80207,16208,07208,07521.900
20 ago 2019206,82208,92205,72206,88206,88505.200
19 ago 2019208,12208,76206,36206,90206,90403.700
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
*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