VeriSign Inc (VRSN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	342.992	0,66%	226,72	226,035	227,84	227,41
18/05/2023	243.772	0,88%	223,51	223,22	226,34	225,92
17/05/2023	271.689	-0,23%	225,54	222,52	225,54	223,96
16/05/2023	220.679	-0,72%	224,71	223,235	226,45	224,47
15/05/2023	314.644	1,51%	222,41	222,24	226,525	226,09
12/05/2023	215.576	1,03%	220,89	219,435	222,85	222,73
11/05/2023	239.848	-1,11%	223,47	220,02	223,47	220,47
10/05/2023	317.105	2,28%	219,69	218,75	223,66	222,94
09/05/2023	292.851	-0,86%	218,77	217,811	220,08	217,97
08/05/2023	212.630	0,17%	219,63	219,16	220,37	219,87
05/05/2023	367.732	-0,58%	220,94	218,24	222,95	219,49
04/05/2023	297.243	-0,81%	222,35	220,495	223,11	220,77
03/05/2023	539.040	1,35%	220,38	220,38	226,45	222,58
02/05/2023	331.633	0,10%	219,40	216,89	220,105	219,61
01/05/2023	325.014	-1,08%	220,35	217,16	221,05	219,40
28/04/2023	560.975	2,26%	212,19	212,19	221,92	221,80
27/04/2023	332.948	2,22%	213,84	212,71	217,28	216,90
26/04/2023	313.105	-0,30%	212,72	211,27	213,77	212,20
25/04/2023	242.867	-1,30%	215,28	212,68	215,28	212,83
24/04/2023	194.618	-0,88%	217,68	214,56	218,07	215,64
21/04/2023	416.406	1,06%	215,96	215,59	217,68	217,56
20/04/2023	261.545	-0,16%	215,49	214,08	215,79	215,27
19/04/2023	224.975	-1,08%	216,74	215,4175	217,82	215,62
18/04/2023	222.705	0,39%	218,72	217,14	219,29	217,97
17/04/2023	218.309	0,31%	216,60	216,15	217,785	217,13
14/04/2023	185.451	-0,19%	215,76	215,07	216,94	216,46
13/04/2023	270.677	2,01%	212,68	212,68	217,27	216,87
12/04/2023	248.325	-0,51%	215,00	212,37	215,87	212,60
11/04/2023	311.002	0,52%	211,29	210,31	214,60	213,69
10/04/2023	221.593	-0,23%	210,83	210,19	212,66	212,58
06/04/2023	198.110	0,29%	211,38	210,01	213,06	213,06
05/04/2023	401.666	-0,66%	214,00	211,97	214,36	212,44
04/04/2023	403.058	0,24%	213,36	212,26	213,96	213,85
03/04/2023	414.714	0,95%	210,38	210,01	213,715	213,34
31/03/2023	729.547	2,54%	207,14	207,01	211,60	211,33
30/03/2023	537.113	0,36%	205,90	205,21	206,30	206,10
29/03/2023	334.223	0,61%	205,41	205,28	207,155	205,37
28/03/2023	403.922	0,09%	202,92	202,60	204,28	204,12
27/03/2023	518.002	1,02%	201,88	201,88	204,265	203,93
24/03/2023	367.660	0,63%	200,29	199,51	202,09	201,88
23/03/2023	538.546	1,76%	198,76	198,07	202,71	200,62
22/03/2023	397.826	-1,72%	199,72	197,08	202,27	197,16
21/03/2023	662.377	1,22%	198,03	197,96	201,43	200,60
20/03/2023	968.523	2,50%	193,49	192,46	198,37	198,18
17/03/2023	687.333	-0,43%	193,04	192,66	195,745	193,35
16/03/2023	332.086	1,19%	191,32	191,15	195,31	194,18
15/03/2023	407.537	-0,08%	190,17	189,49	192,12	191,90
14/03/2023	391.830	0,42%	193,05	190,75	194,03	192,06
13/03/2023	321.344	0,03%	190,81	189,60	193,07	191,26
10/03/2023	382.479	-2,49%	194,45	190,555	194,45	191,20
09/03/2023	259.459	-1,13%	198,86	195,38	199,86	196,09
08/03/2023	344.896	0,19%	197,35	196,38	198,745	198,33
07/03/2023	321.663	-0,94%	199,77	197,22	201,03	197,95
06/03/2023	281.913	-0,41%	200,93	199,64	202,57	199,83
03/03/2023	413.811	1,86%	198,03	197,445	200,82	200,66
02/03/2023	262.408	0,37%	195,89	195,00	197,47	197,00
01/03/2023	355.844	-0,29%	196,59	195,70	198,84	196,27
28/02/2023	497.297	-0,73%	198,19	196,51	198,80	196,83
27/02/2023	274.111	-0,05%	199,76	197,665	200,03	198,28
24/02/2023	441.667	-1,79%	199,24	196,94	199,31	198,38
23/02/2023	329.649	-0,50%	203,70	200,95	204,45	202,00
22/02/2023	490.207	-0,42%	204,94	201,935	205,20	203,02
21/02/2023	442.415	-0,41%	203,27	202,62	205,41	203,87
20/02/2023	533.215	-1,31%	206,71	203,845	210,46	204,71
17/02/2023	533.215	-1,31%	206,71	203,845	210,46	204,71
16/02/2023	374.293	-2,88%	210,25	207,25	210,46	207,42
15/02/2023	459.455	-0,11%	212,53	210,4225	214,00	213,58
14/02/2023	438.705	0,45%	212,74	212,05	215,335	213,82
13/02/2023	460.844	1,28%	210,66	209,435	213,05	212,87
10/02/2023	1.008.133	1,00%	202,18	197,84	211,57	210,18
09/02/2023	649.915	-2,13%	213,79	207,16	214,62	207,83
08/02/2023	350.738	-1,62%	214,23	211,46	215,0105	212,36
07/02/2023	466.624	1,00%	212,78	210,63	216,19	215,86
06/02/2023	393.700	-1,84%	216,15	212,755	216,805	213,73
03/02/2023	350.920	-2,09%	219,08	216,72	220,02	217,73
02/02/2023	248.523	0,74%	222,90	221,27	224,56	222,37
01/02/2023	358.363	1,23%	217,22	216,54	221,42	220,73
31/01/2023	292.922	0,86%	217,24	216,13	218,08	218,05
30/01/2023	259.456	-1,07%	217,90	215,87	219,84	216,19
27/01/2023	274.185	0,29%	216,94	216,94	219,60	218,52
26/01/2023	267.591	1,37%	216,10	216,10	217,95	217,89
25/01/2023	242.119	-0,26%	213,83	211,97	215,21	214,95
24/01/2023	431.941	0,00%	215,02	213,635	217,32	215,51
23/01/2023	526.497	0,28%	214,60	212,41	218,455	215,51
20/01/2023	411.258	1,55%	212,25	210,68	215,265	214,91
19/01/2023	419.829	-0,32%	210,67	210,02	213,685	211,64
18/01/2023	324.192	-1,01%	215,19	211,79	217,60	212,32
17/01/2023	334.653	0,27%	213,89	213,89	216,87	214,48
16/01/2023	268.927	0,46%	211,58	211,58	214,54	213,91
13/01/2023	268.927	0,46%	211,58	211,58	214,54	213,91
12/01/2023	248.041	0,60%	211,05	209,31	213,02	212,94
11/01/2023	408.018	1,76%	209,01	208,56	211,755	211,67
10/01/2023	361.103	-0,12%	206,49	206,23	208,55	208,00
09/01/2023	529.565	1,43%	205,51	205,15	209,75	208,25
06/01/2023	405.248	2,63%	202,08	199,895	205,795	205,31
05/01/2023	351.751	-2,69%	204,65	199,73	204,65	200,04
04/01/2023	592.792	1,80%	203,65	202,70	206,89	205,56
03/01/2023	585.835	-1,71%	206,72	201,21	209,88	201,92
02/01/2023	259.674	0,03%	203,56	202,15	205,61	205,44
30/12/2022	259.674	0,03%	203,56	202,15	205,61	205,44