VeriSign Inc (VRSN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
869.418 |
-1,40%
|
285,8775
|
285,8775
|
308,41
|
300,32
|
| 22/10/2026 |
783.344 |
-0,87%
|
306,6887
|
296,9501
|
311,535
|
304,59
|
| 21/10/2026 |
408.345 |
0,20%
|
306,53
|
283,5827
|
308,635
|
307,25
|
| 20/10/2026 |
475.262 |
0,04%
|
303,48
|
303,4799
|
309,00
|
306,53
|
| 19/10/2026 |
559.496 |
1,37%
|
302,34
|
302,34
|
307,66
|
306,48
|
| 16/10/2026 |
507.591 |
-0,58%
|
306,88
|
296,92
|
309,972
|
302,335
|
| 15/10/2026 |
620.621 |
0,82%
|
305,66
|
300,4601
|
309,77
|
304,09
|
| 14/10/2026 |
391.181 |
-0,12%
|
301,76
|
298,06
|
304,71
|
301,41
|
| 13/10/2026 |
363.545 |
-0,37%
|
302,70
|
299,1325
|
307,88
|
301,76
|
| 12/10/2026 |
348.174 |
-0,34%
|
305,00
|
301,275
|
306,135
|
302,70
|
| 09/10/2026 |
274.971 |
2,00%
|
297,1549
|
297,1549
|
307,23
|
303,74
|
| 08/10/2026 |
1.535.064 |
1,21%
|
294,22
|
290,34
|
298,39
|
297,79
|
| 07/10/2026 |
1.361.827 |
0,38%
|
294,78
|
292,95
|
299,10
|
294,22
|
| 06/10/2026 |
534.269 |
0,29%
|
293,01
|
290,02
|
294,88
|
293,10
|
| 05/10/2026 |
851.580 |
1,37%
|
288,00
|
287,12
|
294,735
|
292,26
|
| 02/10/2026 |
1.015.485 |
0,50%
|
289,50
|
275,00
|
289,50
|
288,32
|
| 01/10/2026 |
369.124 |
1,73%
|
286,23
|
281,46
|
288,37
|
286,90
|
| 30/09/2026 |
322.235 |
0,78%
|
281,00
|
280,0022
|
286,82
|
282,01
|
| 29/09/2026 |
427.297 |
-0,79%
|
277,775
|
275,425
|
280,599
|
279,84
|
| 28/09/2026 |
256.660 |
-1,75%
|
286,00
|
280,165
|
286,75
|
282,07
|
| 25/09/2026 |
328.546 |
-1,69%
|
294,965
|
286,82
|
298,43
|
287,25
|
| 24/09/2026 |
302.752 |
-0,49%
|
293,28
|
291,53
|
298,13
|
291,88
|
| 23/09/2026 |
360.694 |
-2,05%
|
300,81
|
291,76
|
301,9062
|
293,28
|
| 22/09/2026 |
436.170 |
-2,84%
|
309,99
|
298,23
|
310,00
|
299,42
|
| 21/09/2026 |
781.884 |
1,70%
|
304,50
|
301,634
|
308,26
|
308,18
|
| 18/09/2026 |
353.167 |
0,30%
|
301,01
|
298,44
|
307,1997
|
303,12
|
| 17/09/2026 |
360.457 |
1,15%
|
299,43
|
293,515
|
303,314
|
302,05
|
| 16/09/2026 |
320.880 |
0,44%
|
295,11
|
293,93
|
301,83
|
298,46
|
| 15/09/2026 |
263.822 |
-0,45%
|
304,57
|
294,28
|
304,57
|
297,26
|
| 14/09/2026 |
375.440 |
2,01%
|
288,365
|
288,365
|
302,9813
|
298,60
|
| 11/09/2026 |
247.331 |
1,34%
|
288,81
|
287,615
|
293,01
|
292,71
|
| 10/09/2026 |
320.983 |
0,67%
|
266,78
|
266,78
|
290,72
|
288,85
|
| 09/09/2026 |
453.492 |
1,68%
|
282,30
|
278,70
|
288,21
|
286,94
|
| 08/09/2026 |
325.831 |
-3,41%
|
289,75
|
279,04
|
292,96
|
282,20
|
| 04/09/2026 |
283.155 |
-0,39%
|
289,475
|
286,90
|
292,905
|
292,08
|
| 03/09/2026 |
325.091 |
1,11%
|
291,41
|
288,11
|
295,40
|
293,35
|
| 02/09/2026 |
440.147 |
0,60%
|
288,37
|
285,37
|
290,44
|
289,96
|
| 01/09/2026 |
408.537 |
0,06%
|
300,00
|
288,00
|
300,00
|
288,37
|
| 31/08/2026 |
237.772 |
-1,23%
|
291,03
|
287,11
|
295,83
|
288,28
|
| 28/08/2026 |
412.035 |
-1,03%
|
294,73
|
290,95
|
300,33
|
291,93
|
| 27/08/2026 |
370.829 |
0,59%
|
292,99
|
291,775
|
298,2152
|
294,73
|
| 26/08/2026 |
184.580 |
-0,27%
|
292,99
|
292,415
|
296,09
|
292,99
|
| 25/08/2026 |
370.092 |
1,02%
|
287,995
|
287,855
|
294,79
|
293,75
|
| 24/08/2026 |
324.303 |
3,20%
|
284,0785
|
281,81
|
292,465
|
290,785
|
| 21/08/2026 |
283.709 |
1,77%
|
276,91
|
275,97
|
282,34
|
281,80
|
| 20/08/2026 |
321.354 |
1,47%
|
273,03
|
271,10
|
278,785
|
276,90
|
| 19/08/2026 |
235.763 |
-1,03%
|
276,74
|
272,46
|
278,68
|
273,03
|
| 18/08/2026 |
324.885 |
1,46%
|
278,068
|
275,93
|
280,3206
|
275,93
|
| 17/08/2026 |
458.957 |
-4,04%
|
282,43
|
271,45
|
284,0071
|
272,77
|
| 14/08/2026 |
239.671 |
-1,08%
|
287,15
|
282,62
|
289,9999
|
284,24
|
| 13/08/2026 |
443.095 |
1,49%
|
283,90
|
281,00
|
287,94
|
287,15
|
| 12/08/2026 |
362.009 |
-1,64%
|
288,5605
|
281,88
|
288,92
|
282,94
|
| 11/08/2026 |
399.091 |
-1,99%
|
292,32
|
287,30
|
295,8695
|
287,63
|
| 10/08/2026 |
252.618 |
-0,46%
|
294,56
|
292,12
|
296,9499
|
293,34
|
| 07/08/2026 |
283.446 |
0,79%
|
292,53
|
291,76
|
297,29
|
294,56
|
| 06/08/2026 |
221.794 |
-0,31%
|
292,00
|
289,57
|
297,9696
|
292,53
|
| 05/08/2026 |
331.256 |
-1,85%
|
301,10
|
292,51
|
302,69
|
293,41
|
| 04/08/2026 |
374.506 |
0,20%
|
298,89
|
293,285
|
300,62
|
299,20
|
| 03/08/2026 |
503.009 |
3,06%
|
293,46
|
290,00
|
303,00
|
298,89
|
| 31/07/2026 |
546.303 |
1,23%
|
282,26
|
287,97
|
294,04
|
290,02
|
| 30/07/2026 |
361.114 |
-1,54%
|
288,02
|
278,955
|
290,92
|
286,58
|
| 29/07/2026 |
461.012 |
3,50%
|
281,62
|
281,17
|
295,36
|
290,92
|
| 28/07/2026 |
376.665 |
2,33%
|
275,00
|
275,00
|
284,33
|
281,15
|
| 27/07/2026 |
460.610 |
-1,86%
|
279,99
|
272,915
|
284,80
|
274,82
|
| 24/07/2026 |
1.323.138 |
7,04%
|
261,58
|
256,83
|
280,45
|
280,00
|
| 23/07/2026 |
635.258 |
-0,57%
|
262,59
|
255,21
|
266,00
|
261,58
|
| 22/07/2026 |
402.063 |
-1,28%
|
269,00
|
260,155
|
269,05
|
262,59
|
| 21/07/2026 |
559.792 |
-4,19%
|
276,61
|
265,16
|
276,63
|
266,15
|
| 20/07/2026 |
385.397 |
-0,01%
|
275,00
|
275,00
|
280,59
|
277,61
|
| 17/07/2026 |
382.986 |
0,97%
|
274,66
|
273,19
|
278,90
|
277,66
|
| 16/07/2026 |
373.748 |
1,69%
|
271,08
|
269,835
|
278,47
|
275,22
|
| 15/07/2026 |
410.357 |
0,62%
|
270,21
|
266,925
|
271,878
|
270,52
|
| 14/07/2026 |
280.933 |
-0,54%
|
266,90
|
264,91
|
270,49
|
268,85
|
| 13/07/2026 |
262.821 |
0,06%
|
271,68
|
269,27
|
273,44
|
270,31
|
| 10/07/2026 |
227.339 |
0,05%
|
265,00
|
265,00
|
274,80
|
270,11
|
| 09/07/2026 |
469.312 |
0,88%
|
267,58
|
262,20
|
270,06
|
269,98
|
| 08/07/2026 |
442.894 |
0,28%
|
266,00
|
265,33
|
271,98
|
267,58
|
| 07/07/2026 |
388.764 |
2,90%
|
261,73
|
260,36
|
269,34
|
266,78
|
| 06/07/2026 |
308.302 |
1,00%
|
254,01
|
253,76
|
259,33
|
259,13
|
| 02/07/2026 |
337.235 |
0,31%
|
255,00
|
254,31
|
259,69
|
256,43
|
| 01/07/2026 |
357.701 |
1,80%
|
252,46
|
252,46
|
259,9799
|
255,90
|
| 30/06/2026 |
304.277 |
-0,37%
|
252,49
|
247,2622
|
253,45
|
251,56
|
| 29/06/2026 |
500.763 |
-1,22%
|
260,00
|
249,33
|
260,00
|
252,49
|
| 26/06/2026 |
387.724 |
1,96%
|
250,85
|
250,00
|
256,21
|
255,62
|
| 25/06/2026 |
400.480 |
-0,43%
|
252,00
|
245,17
|
256,55
|
250,85
|
| 24/06/2026 |
519.840 |
1,96%
|
247,49
|
245,79
|
254,30
|
252,08
|
| 23/06/2026 |
649.753 |
-0,07%
|
251,00
|
245,37
|
251,04
|
247,22
|
| 18/06/2026 |
485.478 |
-0,11%
|
258,9442
|
247,69
|
267,99
|
247,69
|
| 17/06/2026 |
307.708 |
-3,30%
|
274,567
|
263,80
|
274,567
|
264,92
|
| 16/06/2026 |
266.057 |
0,35%
|
272,96
|
272,22
|
279,93
|
273,87
|
| 15/06/2026 |
371.822 |
-2,59%
|
279,01
|
269,43
|
284,93
|
272,96
|
| 12/06/2026 |
278.055 |
0,11%
|
280,00
|
279,11
|
281,39
|
279,89
|
| 11/06/2026 |
356.589 |
-3,00%
|
288,09
|
278,81
|
288,29
|
279,57
|
| 10/06/2026 |
452.963 |
1,49%
|
281,00
|
281,00
|
289,65
|
288,09
|
| 09/06/2026 |
376.122 |
0,21%
|
283,04
|
280,38
|
287,98
|
283,89
|
| 08/06/2026 |
422.136 |
-4,00%
|
293,46
|
283,05
|
293,46
|
283,41
|
| 05/06/2026 |
251.992 |
0,32%
|
293,79
|
291,06
|
295,83
|
294,92
|
| 04/06/2026 |
231.314 |
-1,16%
|
297,55
|
293,64
|
301,62
|
293,79
|
| 03/06/2026 |
224.791 |
-0,08%
|
298,00
|
292,845
|
299,08
|
297,08
|
| 02/06/2026 |
416.185 |
0,33%
|
296,18
|
292,46
|
302,97
|
297,41
|
