VeriSign Inc (VRSN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.757.729 |
-0,27%
|
252,67
|
251,3366
|
254,56
|
251,99
|
| 26/11/2025 |
432.820 |
-1,18%
|
255,60
|
251,79
|
255,99
|
252,67
|
| 25/11/2025 |
525.890 |
2,45%
|
248,08
|
248,08
|
257,07
|
255,68
|
| 24/11/2025 |
552.691 |
-0,74%
|
251,05
|
248,10
|
253,05
|
249,57
|
| 21/11/2025 |
758.192 |
1,20%
|
245,3309
|
245,3309
|
254,74
|
251,42
|
| 20/11/2025 |
2.007.564 |
1,10%
|
247,52
|
246,52
|
249,725
|
248,42
|
| 19/11/2025 |
598.567 |
-1,55%
|
250,04
|
244,13
|
250,04
|
245,76
|
| 18/11/2025 |
467.771 |
0,05%
|
249,3278
|
247,9301
|
252,92
|
249,63
|
| 17/11/2025 |
445.832 |
-1,00%
|
252,22
|
247,78
|
255,30
|
249,42
|
| 14/11/2025 |
510.131 |
0,55%
|
250,76
|
249,415
|
254,86
|
252,88
|
| 13/11/2025 |
692.540 |
0,41%
|
250,49
|
248,5642
|
255,68
|
251,51
|
| 12/11/2025 |
817.154 |
0,73%
|
248,68
|
246,69
|
252,82
|
250,49
|
| 11/11/2025 |
425.943 |
0,42%
|
247,15
|
245,80
|
249,92
|
248,68
|
| 10/11/2025 |
476.899 |
2,35%
|
242,50
|
241,97
|
247,96
|
247,65
|
| 07/11/2025 |
315.369 |
0,96%
|
238,75
|
238,5586
|
243,175
|
241,97
|
| 06/11/2025 |
436.638 |
-1,86%
|
244,03
|
237,34
|
244,03
|
239,60
|
| 05/11/2025 |
547.553 |
1,64%
|
240,1797
|
239,535
|
245,54
|
244,03
|
| 04/11/2025 |
440.130 |
-1,80%
|
243,00
|
237,7501
|
245,15
|
240,18
|
| 03/11/2025 |
608.981 |
1,99%
|
240,30
|
236,47
|
245,15
|
244,56
|
| 31/10/2025 |
460.659 |
1,80%
|
235,27
|
233,818
|
240,42
|
239,80
|
| 30/10/2025 |
845.720 |
1,19%
|
232,00
|
231,05
|
239,65
|
235,60
|
| 29/10/2025 |
1.076.977 |
-3,14%
|
239,24
|
232,17
|
239,765
|
232,82
|
| 28/10/2025 |
760.882 |
-2,77%
|
251,0067
|
239,31
|
251,0067
|
240,37
|
| 27/10/2025 |
1.010.704 |
0,06%
|
247,00
|
241,40
|
251,4162
|
247,22
|
| 24/10/2025 |
2.634.501 |
-1,40%
|
248,49
|
225,41
|
256,99
|
247,08
|
| 23/10/2025 |
984.966 |
-0,54%
|
254,00
|
245,535
|
254,00
|
250,58
|
| 22/10/2025 |
1.141.569 |
-5,45%
|
266,46
|
249,75
|
268,33
|
251,94
|
| 21/10/2025 |
462.615 |
-0,17%
|
264,125
|
264,125
|
269,47
|
266,46
|
| 20/10/2025 |
333.699 |
0,80%
|
264,79
|
264,34
|
267,624
|
266,92
|
| 17/10/2025 |
475.917 |
1,93%
|
258,105
|
258,105
|
265,508
|
264,79
|
| 16/10/2025 |
391.752 |
-2,28%
|
265,95
|
259,46
|
266,555
|
259,79
|
| 15/10/2025 |
403.778 |
0,31%
|
265,81
|
261,4758
|
269,55
|
265,74
|
| 14/10/2025 |
407.605 |
0,37%
|
257,00
|
257,00
|
267,68
|
265,01
|
| 13/10/2025 |
429.012 |
1,24%
|
257,9932
|
257,9932
|
264,36
|
264,06
|
| 10/10/2025 |
327.368 |
-0,45%
|
262,00
|
259,91
|
265,00
|
260,82
|
| 09/10/2025 |
491.828 |
-2,21%
|
267,88
|
261,01
|
268,66
|
261,95
|
| 08/10/2025 |
253.693 |
-0,92%
|
272,0067
|
265,41
|
272,0067
|
267,88
|
| 07/10/2025 |
371.331 |
-0,18%
|
270,78
|
268,295
|
272,05
|
270,29
|
| 06/10/2025 |
401.887 |
-0,81%
|
273,11
|
268,39
|
273,61
|
270,78
|
| 03/10/2025 |
377.908 |
-0,89%
|
275,44
|
271,04
|
276,67
|
272,98
|
| 02/10/2025 |
429.233 |
0,19%
|
272,9833
|
272,84
|
276,11
|
275,44
|
| 01/10/2025 |
424.115 |
-1,67%
|
279,57
|
272,56
|
279,57
|
274,92
|
| 30/09/2025 |
443.939 |
-1,68%
|
283,70
|
273,6956
|
285,71
|
279,57
|
| 29/09/2025 |
383.407 |
-0,10%
|
287,3667
|
284,11
|
288,15
|
284,31
|
| 26/09/2025 |
263.750 |
0,27%
|
283,49
|
282,725
|
285,9337
|
284,42
|
| 25/09/2025 |
268.872 |
-0,59%
|
282,78
|
282,78
|
287,59
|
283,69
|
| 24/09/2025 |
202.345 |
-0,48%
|
286,00
|
283,93
|
288,06
|
285,26
|
| 23/09/2025 |
622.592 |
1,38%
|
282,07
|
280,815
|
287,33
|
286,64
|
| 22/09/2025 |
635.149 |
0,16%
|
282,28
|
280,25
|
284,02
|
282,74
|
| 19/09/2025 |
305.542 |
-1,25%
|
285,88
|
282,04
|
289,32
|
282,28
|
| 18/09/2025 |
293.523 |
-0,63%
|
288,00
|
285,82
|
290,045
|
285,88
|
| 17/09/2025 |
274.791 |
0,09%
|
282,40
|
282,40
|
290,615
|
287,77
|
| 16/09/2025 |
235.707 |
-0,18%
|
286,99
|
285,54
|
290,00
|
287,47
|
| 15/09/2025 |
265.748 |
0,84%
|
286,00
|
286,00
|
290,84
|
287,96
|
| 12/09/2025 |
242.526 |
-1,28%
|
289,37
|
285,40
|
289,91
|
285,52
|
| 11/09/2025 |
424.386 |
2,13%
|
282,20
|
282,20
|
290,71
|
289,37
|
| 10/09/2025 |
324.768 |
-0,78%
|
285,13
|
282,75
|
288,14
|
283,48
|
| 09/09/2025 |
1.293.876 |
1,03%
|
280,00
|
279,64
|
286,04
|
285,71
|
| 08/09/2025 |
514.539 |
1,01%
|
280,50
|
274,00
|
284,975
|
282,92
|
| 05/09/2025 |
507.976 |
1,09%
|
277,66
|
277,0007
|
280,24
|
280,09
|
| 04/09/2025 |
364.208 |
1,08%
|
273,05
|
271,52
|
277,48
|
277,08
|
| 03/09/2025 |
338.708 |
0,33%
|
276,78
|
270,72
|
276,78
|
274,11
|
| 02/09/2025 |
464.732 |
-0,06%
|
272,00
|
269,50
|
274,645
|
273,20
|
| 29/08/2025 |
650.782 |
0,50%
|
270,37
|
270,37
|
273,38
|
273,37
|
| 28/08/2025 |
418.590 |
-0,17%
|
272,50
|
270,74
|
273,79
|
272,00
|
| 27/08/2025 |
505.660 |
0,88%
|
265,51
|
265,51
|
273,35
|
272,37
|
| 26/08/2025 |
405.742 |
1,36%
|
265,23
|
265,23
|
270,06
|
269,99
|
| 25/08/2025 |
394.891 |
-1,20%
|
268,53
|
266,11
|
271,64
|
266,39
|
| 22/08/2025 |
306.040 |
-0,99%
|
272,31
|
267,87
|
273,89
|
269,55
|
| 21/08/2025 |
356.828 |
0,30%
|
271,42
|
269,68
|
273,18
|
272,24
|
| 20/08/2025 |
357.425 |
0,83%
|
267,89
|
267,89
|
271,8064
|
271,42
|
| 19/08/2025 |
348.901 |
0,87%
|
266,08
|
266,08
|
269,60
|
269,23
|
| 18/08/2025 |
429.206 |
-0,83%
|
270,07
|
266,0956
|
270,85
|
266,88
|
| 15/08/2025 |
1.072.210 |
1,15%
|
266,82
|
266,00
|
270,87
|
269,89
|
| 14/08/2025 |
661.943 |
-0,25%
|
271,0067
|
264,50
|
271,007
|
266,82
|
| 13/08/2025 |
618.505 |
1,70%
|
263,17
|
261,23
|
268,89
|
267,50
|
| 12/08/2025 |
708.182 |
-1,65%
|
265,51
|
261,88
|
267,42
|
263,02
|
| 11/08/2025 |
691.789 |
-1,67%
|
272,00
|
267,04
|
273,78
|
267,42
|
| 08/08/2025 |
467.234 |
-0,77%
|
273,51
|
269,83
|
275,92
|
271,89
|
| 07/08/2025 |
819.267 |
0,28%
|
273,22
|
270,67
|
275,49
|
273,99
|
| 06/08/2025 |
692.829 |
1,86%
|
268,105
|
265,91
|
273,38
|
273,22
|
| 05/08/2025 |
728.576 |
-0,02%
|
268,00
|
263,9162
|
270,50
|
268,23
|
| 04/08/2025 |
679.901 |
1,10%
|
266,41
|
262,59
|
268,70
|
268,29
|
| 01/08/2025 |
841.404 |
-1,29%
|
267,00
|
264,06
|
273,00
|
265,37
|
| 31/07/2025 |
1.673.544 |
0,71%
|
267,40
|
264,72
|
269,25
|
268,87
|
| 30/07/2025 |
1.495.865 |
-3,80%
|
276,68
|
263,94
|
277,25
|
266,98
|
| 29/07/2025 |
2.573.410 |
-9,32%
|
305,00
|
273,28
|
310,60
|
277,47
|
| 28/07/2025 |
347.997 |
0,06%
|
308,08
|
305,00
|
310,60
|
305,98
|
| 25/07/2025 |
925.034 |
6,67%
|
288,98
|
284,5901
|
307,66
|
305,79
|
| 24/07/2025 |
606.442 |
-0,93%
|
286,68
|
283,89
|
289,99
|
286,67
|
| 23/07/2025 |
496.827 |
0,50%
|
284,39
|
283,29
|
289,95
|
289,36
|
| 22/07/2025 |
454.253 |
1,32%
|
283,65
|
281,21
|
288,325
|
287,92
|
| 21/07/2025 |
363.903 |
0,26%
|
283,43
|
281,21
|
285,98
|
284,17
|
| 18/07/2025 |
279.963 |
0,92%
|
282,03
|
277,887
|
283,65
|
283,43
|
| 17/07/2025 |
389.508 |
-0,85%
|
281,46
|
278,71
|
283,40
|
280,86
|
| 16/07/2025 |
407.248 |
0,63%
|
282,84
|
278,71
|
283,40
|
283,27
|
| 15/07/2025 |
354.701 |
-0,47%
|
281,04
|
280,24
|
285,00
|
281,49
|
| 14/07/2025 |
430.418 |
0,51%
|
280,99
|
280,99
|
285,00
|
282,81
|
| 11/07/2025 |
407.832 |
-1,37%
|
288,75
|
280,44
|
289,96
|
281,39
|
| 10/07/2025 |
446.736 |
-1,54%
|
287,06
|
284,20
|
291,54
|
285,29
|
