VeriSign Inc (VRSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	338.965	1,04%	204,44	204,44	208,565	207,21
05-10-2023	376.388	0,28%	201,91	202,73	205,72	205,08
04-10-2023	460.815	1,59%	201,91	201,37	204,85	204,50
03-10-2023	345.896	-0,51%	202,53	201,32	203,21	201,31
02-10-2023	276.905	-0,09%	202,53	201,32	203,43	202,34
29-09-2023	280.039	-0,03%	203,35	202,35	204,72	202,53
28-09-2023	304.683	1,06%	199,68	199,68	203,68	202,59
27-09-2023	313.588	0,09%	200,86	199,11	201,94	200,47
26-09-2023	329.964	-0,32%	200,71	199,425	201,37	200,29
25-09-2023	234.420	0,61%	199,35	199,35	201,285	200,94
22-09-2023	269.303	-0,30%	200,35	199,45	201,49	199,72
21-09-2023	571.967	-0,21%	201,52	198,46	201,18	200,33
20-09-2023	254.772	0,18%	199,04	200,68	202,91	200,75
19-09-2023	235.242	0,34%	200,20	198,67	200,955	200,40
18-09-2023	444.212	-0,50%	200,73	199,48	201,78	199,72
15-09-2023	1.447.971	0,16%	200,73	200,04	202,605	200,72
14-09-2023	413.540	0,47%	200,73	200,025	201,95	200,41
13-09-2023	333.054	0,50%	198,62	198,335	200,04	199,47
12-09-2023	443.518	-1,87%	201,17	198,43	202,055	198,48
11-09-2023	320.724	-2,08%	207,66	201,15	207,185	202,26
08-09-2023	226.629	-0,57%	207,66	205,83	209,31	206,56
07-09-2023	312.768	1,06%	205,50	205,21	208,44	207,75
06-09-2023	253.671	-0,33%	206,37	204,795	207,11	205,58
05-09-2023	309.924	0,54%	205,31	205,46	207,59	206,25
04-09-2023	293.942	-1,27%	208,16	203,97	208,60	205,15
01-09-2023	293.942	-1,27%	208,16	203,97	208,60	205,15
31-08-2023	461.527	-0,64%	209,96	207,705	210,64	207,79
30-08-2023	157.958	0,85%	207,35	207,35	209,54	209,12
29-08-2023	156.763	0,40%	206,44	205,835	207,4423	207,35
28-08-2023	147.288	0,38%	206,03	205,76	207,59	206,53
25-08-2023	299.033	1,57%	205,89	202,68	205,98	205,74
24-08-2023	247.729	-1,28%	205,89	202,53	206,55	202,57
23-08-2023	236.464	1,08%	203,72	203,72	206,65	205,19
22-08-2023	173.859	0,53%	202,04	202,495	204,3506	202,99
21-08-2023	171.310	0,29%	204,70	200,85	202,81	201,93
18-08-2023	248.592	0,11%	204,70	201,07	202,59	201,34
17-08-2023	328.836	-1,84%	204,70	201,07	204,70	201,11
16-08-2023	245.577	-0,61%	205,43	204,68	207,70	204,87
15-08-2023	301.542	-1,02%	207,96	205,51	209,47	206,13
14-08-2023	246.406	1,12%	206,45	205,52	208,28	208,26
11-08-2023	239.647	0,98%	203,66	203,08	206,76	205,96
10-08-2023	214.512	-0,31%	205,84	203,305	206,88	203,97
09-08-2023	200.187	0,69%	203,88	203,305	206,02	204,61
08-08-2023	267.221	-0,99%	205,59	202,305	205,24	203,21
07-08-2023	368.643	0,07%	205,59	204,97	207,05	205,25
04-08-2023	343.769	-1,45%	210,18	204,88	210,18	205,11
03-08-2023	284.083	0,12%	209,59	207,25	208,58	208,13
02-08-2023	322.830	-1,66%	209,59	206,75	209,59	207,89
01-08-2023	397.247	0,21%	209,60	209,59	212,41	211,40
31-07-2023	405.257	1,28%	208,32	205,96	211,08	210,95
28-07-2023	489.389	-0,56%	208,32	205,96	214,46	208,28
27-07-2023	344.436	-0,66%	213,15	208,80	213,66	209,45
26-07-2023	477.984	-0,10%	210,88	209,6475	211,935	210,84
25-07-2023	321.663	-0,39%	214,46	210,77	212,55	211,05
24-07-2023	301.755	-0,94%	214,46	211,74	215,405	211,88
21-07-2023	355.939	0,14%	214,46	213,40	215,20	213,89
20-07-2023	367.215	-0,66%	214,46	212,89	215,94	213,60
19-07-2023	401.129	-0,21%	214,62	213,54	217,81	215,01
18-07-2023	318.686	0,07%	214,62	213,36	215,96	215,46
17-07-2023	227.781	-0,61%	215,98	214,88	217,38	215,31
14-07-2023	236.932	0,10%	215,98	215,70	217,32	216,63
13-07-2023	315.119	0,27%	215,98	215,29	217,375	216,41
12-07-2023	469.396	0,98%	216,38	214,54	217,85	215,83
11-07-2023	768.441	-5,05%	221,00	212,13	221,63	213,73
10-07-2023	266.462	1,19%	221,94	221,86	225,11	225,09
07-07-2023	271.554	-0,31%	222,55	220,88	223,87	222,45
06-07-2023	266.800	0,31%	222,08	221,00	223,29	223,13
05-07-2023	325.388	-0,21%	222,08	221,00	223,08	222,45
04-07-2023	195.075	-1,35%	224,73	222,77	225,54	222,91
03-07-2023	195.075	-1,35%	224,73	222,77	225,54	222,91
30-06-2023	286.551	1,36%	224,10	224,10	226,80	225,97
29-06-2023	208.435	0,05%	221,46	220,045	223,00	222,93
28-06-2023	203.354	0,62%	219,54	221,315	223,54	222,81
27-06-2023	344.155	0,91%	219,54	219,16	222,59	221,44
26-06-2023	239.937	-0,85%	220,94	219,28	222,285	219,45
23-06-2023	575.566	0,48%	217,84	217,84	222,14	221,33
22-06-2023	285.218	-0,04%	220,02	218,72	220,575	220,27
21-06-2023	414.746	-0,60%	220,95	218,89	221,0712	220,36
20-06-2023	370.406	-0,89%	222,23	220,97	224,39	221,69
19-06-2023	758.918	-0,45%	225,76	223,34	226,06	223,69
16-06-2023	758.918	-0,45%	225,76	223,34	226,06	223,69
15-06-2023	384.386	1,78%	220,21	219,78	225,445	224,71
14-06-2023	336.361	-1,19%	223,33	219,74	223,83	220,79
13-06-2023	265.878	-0,21%	224,72	222,80	225,925	223,45
12-06-2023	315.386	1,33%	221,56	221,17	224,22	223,91
09-06-2023	283.745	0,21%	220,33	220,05	222,43	220,97
08-06-2023	334.002	-0,15%	220,83	219,33	222,12	220,51
07-06-2023	338.849	-1,57%	223,68	219,98	225,045	220,83
06-06-2023	289.014	-0,27%	224,75	223,73	227,21	224,36
05-06-2023	308.675	-0,89%	225,81	224,31	226,97	224,96
02-06-2023	377.339	1,65%	223,24	223,24	227,34	226,97
01-06-2023	337.166	-0,02%	223,72	221,94	224,60	223,28
31-05-2023	366.139	-0,50%	227,27	224,59	227,775	223,32
30-05-2023	366.139	-0,50%	227,27	224,59	227,775	224,85
29-05-2023	334.538	0,96%	224,31	224,31	228,24	225,99
26-05-2023	334.538	0,96%	224,31	224,31	228,24	225,99
25-05-2023	310.073	0,82%	222,96	222,08	225,38	223,85
24-05-2023	222.531	-0,44%	221,72	221,00	223,34	222,04
23-05-2023	269.058	-2,42%	227,09	222,87	228,76	223,02
22-05-2023	368.709	0,50%	227,00	226,61	229,72	228,54