Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRSN.US
179.80+2.90(+1.64%)(czas lokalny: 16.07.2024 16:00)Verisign Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 177.28 | 180.92 | 177.28 | 179.80 | 625 566 | 0 |
15.07.2024 | 177.65 | 179.19 | 176.35 | 176.90 | 455 241 | 0 |
12.07.2024 | 175.20 | 178.11 | 174.72 | 177.76 | 504 667 | 0 |
11.07.2024 | 174.69 | 177.54 | 174.35 | 174.85 | 437 653 | 0 |
10.07.2024 | 174.36 | 175.33 | 173.41 | 174.62 | 486 217 | 0 |
09.07.2024 | 175.73 | 175.95 | 173.73 | 174.18 | 339 651 | 0 |
08.07.2024 | 176.48 | 177.45 | 175.66 | 175.84 | 437 416 | 0 |
05.07.2024 | 175.58 | 176.92 | 174.55 | 176.80 | 468 289 | 0 |
03.07.2024 | 176.31 | 176.75 | 174.79 | 175.45 | 362 821 | 0 |
02.07.2024 | 176.68 | 179.08 | 174.66 | 175.98 | 727 372 | 0 |
01.07.2024 | 177.67 | 178.12 | 175.30 | 175.71 | 656 404 | 0 |
28.06.2024 | 178.16 | 180.00 | 177.06 | 177.80 | 1 235 348 | 0 |
27.06.2024 | 179.47 | 180.35 | 177.02 | 178.23 | 921 168 | 0 |
26.06.2024 | 177.19 | 179.87 | 176.95 | 179.10 | 718 981 | 0 |
25.06.2024 | 179.85 | 180.20 | 177.37 | 177.92 | 1 113 087 | 0 |
24.06.2024 | 181.33 | 182.39 | 179.43 | 180.00 | 640 508 | 0 |
21.06.2024 | 182.00 | 183.50 | 180.59 | 181.69 | 1 130 929 | 0 |
20.06.2024 | 178.35 | 181.40 | 177.78 | 180.89 | 608 019 | 0 |
18.06.2024 | 177.95 | 178.20 | 178.20 | 178.20 | 955 085 | 0 |
17.06.2024 | 179.57 | 180.12 | 177.18 | 178.29 | 874 214 | 0 |
14.06.2024 | 179.93 | 181.25 | 179.35 | 180.31 | 480 918 | 0 |
13.06.2024 | 180.06 | 180.63 | 178.56 | 179.70 | 485 765 | 0 |
12.06.2024 | 182.77 | 183.26 | 179.46 | 180.06 | 568 146 | 0 |
11.06.2024 | 179.29 | 182.06 | 178.92 | 181.99 | 632 876 | 0 |
10.06.2024 | 179.95 | 180.58 | 178.28 | 180.13 | 494 222 | 0 |
07.06.2024 | 180.27 | 181.97 | 179.87 | 180.46 | 462 224 | 0 |
06.06.2024 | 180.50 | 181.71 | 179.88 | 180.30 | 630 398 | 0 |
05.06.2024 | 179.51 | 180.88 | 178.05 | 180.78 | 641 207 | 0 |
04.06.2024 | 175.70 | 179.02 | 174.99 | 178.79 | 766 230 | 0 |
03.06.2024 | 173.36 | 175.70 | 173.34 | 174.93 | 705 469 | 0 |
31.05.2024 | 169.75 | 174.55 | 169.58 | 174.32 | 1 341 062 | 0 |
30.05.2024 | 170.48 | 171.08 | 168.79 | 169.58 | 702 155 | 0 |
29.05.2024 | 170.01 | 171.42 | 169.93 | 170.81 | 711 945 | 0 |
28.05.2024 | 170.00 | 172.52 | 170.00 | 171.05 | 964 486 | 0 |
24.05.2024 | 171.40 | 171.17 | 171.17 | 171.17 | 721 573 | 0 |
23.05.2024 | 174.41 | 174.58 | 171.45 | 172.00 | 637 210 | 0 |
22.05.2024 | 174.79 | 175.52 | 173.82 | 175.07 | 709 750 | 0 |
21.05.2024 | 171.79 | 174.30 | 171.14 | 174.22 | 784 348 | 0 |
20.05.2024 | 170.82 | 172.74 | 169.78 | 172.62 | 483 121 | 0 |
17.05.2024 | 170.96 | 171.05 | 169.80 | 170.75 | 676 448 | 0 |
16.05.2024 | 169.09 | 171.62 | 168.70 | 170.96 | 894 917 | 0 |
15.05.2024 | 169.57 | 170.46 | 168.51 | 169.25 | 994 925 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus