Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRSN.US
169.73-1.36(-0.79%)(czas lokalny: 14.05.2024 16:00)Verisign Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 172.26 | 172.79 | 169.30 | 169.73 | 680 338 | 0 |
13.05.2024 | 171.51 | 172.96 | 170.10 | 171.09 | 666 613 | 0 |
10.05.2024 | 169.61 | 171.94 | 169.61 | 171.23 | 613 454 | 0 |
09.05.2024 | 168.82 | 170.05 | 168.57 | 169.79 | 723 956 | 0 |
08.05.2024 | 168.80 | 169.63 | 168.42 | 168.56 | 546 205 | 0 |
07.05.2024 | 170.00 | 170.15 | 168.95 | 169.56 | 733 961 | 0 |
06.05.2024 | 168.99 | 170.07 | 167.79 | 168.91 | 666 209 | 0 |
03.05.2024 | 168.63 | 170.19 | 167.53 | 168.32 | 898 086 | 0 |
02.05.2024 | 171.26 | 171.26 | 167.04 | 168.34 | 959 957 | 0 |
01.05.2024 | 171.02 | 172.95 | 169.81 | 171.08 | 1 382 571 | 0 |
30.04.2024 | 174.00 | 174.88 | 169.36 | 169.48 | 1 393 510 | 0 |
29.04.2024 | 176.26 | 178.49 | 174.26 | 175.11 | 1 266 700 | 0 |
26.04.2024 | 179.31 | 181.55 | 174.51 | 175.48 | 1 931 523 | 0 |
25.04.2024 | 184.14 | 185.48 | 181.02 | 182.68 | 1 649 738 | 0 |
24.04.2024 | 183.49 | 185.82 | 181.01 | 185.55 | 686 566 | 0 |
23.04.2024 | 185.02 | 186.58 | 183.93 | 185.12 | 726 654 | 0 |
22.04.2024 | 185.05 | 186.27 | 183.87 | 184.74 | 564 592 | 0 |
19.04.2024 | 184.21 | 186.62 | 183.16 | 184.12 | 609 330 | 0 |
18.04.2024 | 182.14 | 184.33 | 181.64 | 182.96 | 594 354 | 0 |
17.04.2024 | 182.77 | 183.72 | 181.57 | 181.57 | 520 798 | 0 |
16.04.2024 | 183.79 | 184.37 | 182.38 | 182.63 | 556 578 | 0 |
15.04.2024 | 187.02 | 187.02 | 183.08 | 183.20 | 609 530 | 0 |
12.04.2024 | 189.33 | 189.33 | 185.22 | 185.43 | 484 075 | 0 |
11.04.2024 | 188.73 | 191.06 | 188.73 | 189.78 | 605 461 | 0 |
10.04.2024 | 187.73 | 189.39 | 186.56 | 188.31 | 662 581 | 0 |
09.04.2024 | 187.90 | 189.97 | 187.82 | 189.69 | 655 843 | 0 |
08.04.2024 | 187.10 | 188.11 | 186.47 | 187.17 | 708 942 | 0 |
05.04.2024 | 187.40 | 190.06 | 187.40 | 187.82 | 458 607 | 0 |
04.04.2024 | 189.21 | 190.71 | 186.85 | 187.03 | 607 130 | 0 |
03.04.2024 | 191.20 | 191.54 | 188.63 | 188.97 | 607 927 | 0 |
02.04.2024 | 189.43 | 192.23 | 189.42 | 191.42 | 831 424 | 0 |
01.04.2024 | 188.81 | 189.51 | 187.41 | 189.34 | 788 732 | 0 |
28.03.2024 | 189.49 | 189.51 | 189.51 | 189.51 | 618 096 | 0 |
27.03.2024 | 188.53 | 189.74 | 187.74 | 189.10 | 491 540 | 0 |
26.03.2024 | 187.12 | 188.51 | 186.90 | 187.10 | 374 689 | 0 |
25.03.2024 | 187.77 | 188.91 | 185.19 | 187.19 | 653 742 | 0 |
22.03.2024 | 192.40 | 192.41 | 188.36 | 188.85 | 491 649 | 0 |
21.03.2024 | 189.34 | 192.31 | 188.92 | 190.82 | 420 322 | 0 |
20.03.2024 | 192.58 | 193.11 | 188.97 | 189.89 | 496 930 | 0 |
19.03.2024 | 189.63 | 192.34 | 189.63 | 192.25 | 467 187 | 0 |
18.03.2024 | 191.00 | 191.94 | 189.25 | 190.13 | 432 986 | 0 |
15.03.2024 | 189.09 | 190.90 | 189.07 | 190.25 | 936 363 | 0 |
14.03.2024 | 191.25 | 192.11 | 189.62 | 190.58 | 635 355 | 0 |
13.03.2024 | 191.71 | 192.25 | 190.81 | 191.17 | 447 381 | 0 |
12.03.2024 | 192.37 | 193.22 | 190.21 | 191.98 | 623 323 | 0 |
11.03.2024 | 190.55 | 193.32 | 190.13 | 192.83 | 546 368 | 0 |
08.03.2024 | 192.50 | 192.78 | 189.85 | 191.02 | 610 213 | 0 |
07.03.2024 | 191.61 | 193.53 | 190.68 | 192.65 | 668 041 | 0 |
06.03.2024 | 193.09 | 193.67 | 191.00 | 191.34 | 572 552 | 0 |
05.03.2024 | 192.05 | 192.05 | 189.52 | 191.37 | 683 683 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus