VeriSign Inc (VRSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,26%	180,29	177,86	181,04	179,34
17/07/2024	538.603	-0,26%	180,29	177,86	181,04	179,34
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