VeriSign Inc (VRSN)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
243.308 |
-0,22%
|
180,29
|
177,86
|
181,04
|
179,40
|
16/07/2024 |
225.255 |
1,64%
|
177,28
|
177,28
|
180,55
|
179,80
|
15/07/2024 |
190.647 |
-0,48%
|
177,65
|
176,38
|
179,16
|
176,90
|
12/07/2024 |
228.671 |
1,66%
|
175,20
|
174,92
|
178,09
|
177,76
|
11/07/2024 |
189.788 |
0,13%
|
174,69
|
174,42
|
177,40
|
174,85
|
10/07/2024 |
215.115 |
0,25%
|
174,36
|
173,405
|
175,30
|
174,62
|
09/07/2024 |
154.994 |
-0,94%
|
175,73
|
173,81
|
175,73
|
174,18
|
08/07/2024 |
193.126 |
-0,54%
|
176,48
|
175,67
|
177,19
|
175,84
|
05/07/2024 |
207.803 |
0,77%
|
175,58
|
174,59
|
176,92
|
176,80
|
04/07/2024 |
197.814 |
0,00%
|
176,31
|
174,80
|
176,46
|
175,45
|
03/07/2024 |
197.814 |
-0,30%
|
176,31
|
174,80
|
176,46
|
175,45
|
02/07/2024 |
334.225 |
0,15%
|
176,68
|
174,69
|
179,08
|
175,98
|
01/07/2024 |
296.832 |
-1,18%
|
177,67
|
175,30
|
177,67
|
175,71
|
28/06/2024 |
743.368 |
-0,24%
|
178,16
|
177,065
|
179,97
|
177,80
|
27/06/2024 |
363.168 |
-0,49%
|
179,47
|
177,08
|
179,70
|
178,23
|
26/06/2024 |
288.829 |
0,66%
|
177,19
|
177,00
|
179,84
|
179,10
|
25/06/2024 |
514.677 |
-1,16%
|
179,85
|
177,44
|
179,85
|
177,92
|
24/06/2024 |
297.561 |
-0,93%
|
181,33
|
179,47
|
182,30
|
180,00
|
21/06/2024 |
616.750 |
0,44%
|
182,00
|
180,59
|
182,98
|
181,69
|
20/06/2024 |
295.669 |
1,51%
|
178,35
|
178,02
|
181,36
|
180,89
|
19/06/2024 |
350.741 |
0,00%
|
177,95
|
177,57
|
178,73
|
178,20
|
18/06/2024 |
350.741 |
-1,17%
|
177,95
|
177,57
|
178,73
|
178,20
|
17/06/2024 |
637.158 |
-1,12%
|
179,57
|
177,18
|
180,125
|
178,29
|
14/06/2024 |
374.001 |
0,34%
|
179,93
|
179,46
|
181,25
|
180,31
|
13/06/2024 |
273.827 |
-0,20%
|
180,06
|
178,58
|
180,63
|
179,70
|
12/06/2024 |
325.717 |
-1,06%
|
182,77
|
179,51
|
183,26
|
180,06
|
11/06/2024 |
441.233 |
1,03%
|
179,29
|
179,29
|
182,02
|
181,99
|
10/06/2024 |
272.751 |
-0,18%
|
180,27
|
178,28
|
180,53
|
180,13
|
07/06/2024 |
254.375 |
0,09%
|
180,27
|
179,87
|
181,97
|
180,46
|
06/06/2024 |
482.841 |
-0,27%
|
179,51
|
179,88
|
181,71
|
180,30
|
05/06/2024 |
418.506 |
1,11%
|
179,51
|
178,055
|
180,88
|
180,78
|
04/06/2024 |
470.684 |
2,21%
|
175,70
|
174,9889
|
179,02
|
178,79
|
03/06/2024 |
515.697 |
0,35%
|
173,36
|
173,335
|
175,695
|
174,93
|
31/05/2024 |
948.065 |
2,80%
|
170,48
|
169,81
|
174,55
|
174,32
|
30/05/2024 |
461.830 |
-0,72%
|
170,48
|
168,7907
|
171,08
|
169,58
|
29/05/2024 |
459.632 |
-0,14%
|
170,01
|
169,925
|
171,42
|
170,81
|
28/05/2024 |
702.082 |
-0,07%
|
170,00
|
170,00
|
172,52
|
171,05
|
27/05/2024 |
307.252 |
0,00%
|
171,40
|
169,96
|
171,84
|
171,17
|
24/05/2024 |
307.252 |
-2,23%
|
171,40
|
169,96
|
171,84
|
171,17
|
23/05/2024 |
329.701 |
-1,75%
|
174,41
|
171,47
|
173,805
|
172,00
|
22/05/2024 |
380.437 |
0,49%
|
174,79
|
173,82
|
175,525
|
175,07
|
21/05/2024 |
555.479 |
0,93%
|
170,82
|
171,20
|
174,29
|
174,22
|
20/05/2024 |
382.371 |
1,10%
|
170,82
|
169,785
|
172,73
|
172,62
|
17/05/2024 |
337.837 |
-0,12%
|
170,96
|
169,80
|
171,05
|
170,75
|
16/05/2024 |
596.759 |
1,01%
|
169,09
|
168,70
|
171,6152
|
170,96
|
15/05/2024 |
628.000 |
-0,28%
|
169,57
|
168,51
|
170,46
|
169,25
|
14/05/2024 |
471.991 |
-0,80%
|
172,26
|
169,30
|
172,79
|
169,73
|
13/05/2024 |
460.517 |
-0,08%
|
171,51
|
170,105
|
172,96
|
171,09
|
10/05/2024 |
425.336 |
0,85%
|
169,61
|
170,02
|
171,94
|
171,23
|
09/05/2024 |
501.983 |
0,73%
|
168,82
|
168,57
|
170,055
|
169,79
|
08/05/2024 |
330.679 |
-0,59%
|
168,80
|
168,45
|
169,625
|
168,56
|
07/05/2024 |
527.131 |
0,39%
|
170,00
|
168,98
|
170,1473
|
169,56
|
06/05/2024 |
479.748 |
0,35%
|
168,99
|
167,795
|
170,01
|
168,91
|
03/05/2024 |
525.250 |
-0,01%
|
168,63
|
167,53
|
170,19
|
168,32
|
02/05/2024 |
581.786 |
-1,60%
|
185,02
|
167,045
|
170,76
|
168,34
|
01/05/2024 |
945.796 |
0,94%
|
185,02
|
169,8108
|
172,95
|
171,08
|
30/04/2024 |
790.099 |
-3,22%
|
185,02
|
169,36
|
174,68
|
169,48
|
29/04/2024 |
725.869 |
-0,21%
|
185,02
|
174,28
|
178,43
|
175,11
|
26/04/2024 |
1.460.382 |
-3,94%
|
185,02
|
174,51
|
181,55
|
175,48
|
25/04/2024 |
1.097.381 |
-1,55%
|
185,02
|
181,02
|
185,48
|
182,68
|
24/04/2024 |
381.965 |
0,23%
|
185,02
|
181,01
|
185,82
|
185,55
|
23/04/2024 |
505.674 |
0,21%
|
185,02
|
183,93
|
186,00
|
185,12
|
22/04/2024 |
396.567 |
0,34%
|
185,05
|
183,89
|
186,2725
|
184,74
|
19/04/2024 |
454.164 |
0,63%
|
182,14
|
183,11
|
186,56
|
184,12
|
18/04/2024 |
429.193 |
0,77%
|
182,14
|
181,64
|
184,3275
|
182,96
|
17/04/2024 |
287.863 |
-0,58%
|
182,77
|
181,57
|
183,715
|
181,57
|
16/04/2024 |
367.593 |
0,49%
|
187,02
|
182,38
|
184,34
|
184,10
|
15/04/2024 |
412.572 |
-1,20%
|
187,02
|
183,12
|
187,02
|
183,20
|
12/04/2024 |
302.523 |
-2,29%
|
189,33
|
185,22
|
189,33
|
185,43
|
11/04/2024 |
352.440 |
0,78%
|
188,73
|
188,83
|
191,00
|
189,78
|
10/04/2024 |
484.427 |
-0,73%
|
187,73
|
186,56
|
189,39
|
188,31
|
09/04/2024 |
375.044 |
1,35%
|
187,40
|
187,83
|
189,96
|
189,69
|
08/04/2024 |
325.679 |
-0,35%
|
187,40
|
186,47
|
188,11
|
187,17
|
05/04/2024 |
245.705 |
0,42%
|
187,40
|
187,415
|
190,06
|
187,82
|
04/04/2024 |
448.907 |
-1,03%
|
189,21
|
186,87
|
190,71
|
187,03
|
03/04/2024 |
350.391 |
-1,28%
|
191,20
|
188,68
|
191,54
|
188,97
|
02/04/2024 |
620.350 |
1,10%
|
189,49
|
189,42
|
192,23
|
191,42
|
01/04/2024 |
458.705 |
-0,09%
|
189,49
|
187,41
|
189,51
|
189,34
|
28/03/2024 |
278.387 |
0,22%
|
189,49
|
188,94
|
190,58
|
189,51
|
27/03/2024 |
367.433 |
1,07%
|
187,12
|
187,75
|
189,575
|
189,10
|
26/03/2024 |
250.517 |
-0,05%
|
187,12
|
186,97
|
188,515
|
187,10
|
25/03/2024 |
370.393 |
-0,88%
|
187,77
|
185,19
|
188,66
|
187,19
|
22/03/2024 |
281.368 |
-1,03%
|
192,40
|
188,36
|
192,40
|
188,85
|
21/03/2024 |
247.052 |
0,49%
|
189,34
|
188,97
|
192,235
|
190,82
|
20/03/2024 |
361.537 |
-1,23%
|
192,58
|
188,97
|
192,98
|
189,89
|
19/03/2024 |
293.259 |
1,12%
|
189,63
|
189,63
|
192,3425
|
192,25
|
18/03/2024 |
271.052 |
-0,06%
|
191,00
|
190,04
|
191,925
|
190,13
|
15/03/2024 |
705.318 |
-0,17%
|
191,71
|
189,09
|
190,895
|
190,25
|
14/03/2024 |
464.156 |
-0,31%
|
191,71
|
189,62
|
192,07
|
190,58
|
13/03/2024 |
208.972 |
-0,42%
|
191,71
|
190,81
|
192,22
|
191,17
|
12/03/2024 |
447.403 |
-0,44%
|
192,37
|
190,36
|
193,03
|
191,98
|
11/03/2024 |
403.225 |
0,95%
|
190,55
|
190,512
|
193,325
|
192,83
|
08/03/2024 |
340.373 |
-0,85%
|
192,50
|
189,85
|
192,77
|
191,02
|
07/03/2024 |
280.624 |
0,69%
|
191,61
|
190,68
|
193,535
|
192,65
|
06/03/2024 |
329.483 |
-0,02%
|
192,05
|
191,13
|
193,12
|
191,34
|
05/03/2024 |
372.080 |
-0,42%
|
192,05
|
189,71
|
192,05
|
191,37
|
04/03/2024 |
507.101 |
-1,56%
|
195,28
|
190,955
|
195,808
|
192,18
|
01/03/2024 |
396.048 |
-0,03%
|
194,35
|
192,67
|
195,8681
|
195,23
|
29/02/2024 |
763.442 |
0,45%
|
194,35
|
193,29
|
195,39
|
195,29
|
28/02/2024 |
191.766 |
0,44%
|
192,79
|
192,79
|
194,98
|
194,41
|