Mercados españoles cerrados

VeriSign Inc (VRS.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
166,60+0,10 (+0,06%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024166,60166,60166,60166,60166,60-
27 jun 2024166,50166,50166,50166,50166,50-
26 jun 2024165,00165,00165,00165,00165,00-
25 jun 2024167,35167,35167,35167,35167,35-
24 jun 2024167,00167,00167,00167,00167,00-
21 jun 2024168,45168,45168,45168,45168,45-
20 jun 2024165,00165,00165,00165,00165,00-
19 jun 2024166,05166,05166,05166,05166,05-
18 jun 2024165,65165,65165,65165,65165,65-
17 jun 2024169,00169,00169,00169,00169,00-
14 jun 2024167,15167,15167,15167,15167,15-
13 jun 2024166,00166,00166,00166,00166,00-
12 jun 2024168,00168,00168,00168,00168,00-
11 jun 2024166,60166,60166,60166,60166,60-
10 jun 2024167,25167,25167,25167,25167,25-
07 jun 2024165,50165,50165,50165,50165,50-
06 jun 2024165,55165,55165,55165,55165,55-
05 jun 2024164,20164,20164,20164,20164,20-
04 jun 2024160,05160,05160,05160,05160,05-
03 jun 2024160,45160,45160,45160,45160,45-
31 may 2024155,60155,60155,60155,60155,60-
30 may 2024156,55156,55156,55156,55156,55-
29 may 2024156,50156,50156,50156,50156,50-
28 may 2024157,50157,50157,50157,50157,50-
27 may 2024157,15157,15157,15157,15157,15-
24 may 2024158,60158,60158,60158,60158,60-
23 may 2024162,45162,45162,45162,45162,45-
22 may 2024159,95159,95159,95159,95159,95-
21 may 2024158,40158,40158,40158,40158,40-
20 may 2024156,55156,55156,55156,55156,55-
17 may 2024156,85156,85156,85156,85156,85-
16 may 2024155,05155,05155,05155,05155,05-
15 may 2024156,25156,25156,25156,25156,25-
14 may 2024157,90157,90157,90157,90157,90-
13 may 2024158,80158,80158,80158,80158,80-
10 may 2024157,15157,15157,15157,15157,15-
09 may 2024155,95155,95155,95155,95155,95-
08 may 2024157,30157,30157,30157,30157,30-
07 may 2024156,30156,30156,30156,30156,30-
06 may 2024155,80155,80155,80155,80155,80-
03 may 2024156,00156,00156,00156,00156,00-
02 may 2024159,50159,50159,50159,50159,50-
30 abr 2024163,05163,05163,05163,05163,05-
29 abr 2024163,65163,65163,65163,65163,65-
26 abr 2024171,55171,55171,55171,55171,55-
25 abr 2024170,30170,30170,30170,30170,30-
24 abr 2024173,60173,60173,60173,60173,60-
23 abr 2024172,50172,50172,50172,50172,50-
22 abr 2024173,10173,10173,10173,10173,10-
19 abr 2024169,60169,60169,60169,60169,60-
18 abr 2024170,20170,20170,20170,20170,20-
17 abr 2024171,10171,10171,10171,10171,10-
16 abr 2024171,70171,70171,70171,70171,70-
15 abr 2024174,05174,05174,05174,05174,05-
12 abr 2024176,50176,50176,50176,50176,50-
11 abr 2024174,65174,65174,65174,65174,65-
10 abr 2024174,20174,20174,20174,20174,20-
09 abr 2024171,90171,90171,90171,90171,90-
08 abr 2024172,70172,70172,70172,70172,70-
05 abr 2024172,50172,50172,50172,50172,50-
04 abr 2024174,10174,10174,10174,10174,10-
03 abr 2024176,35176,35176,35176,35176,35-
02 abr 2024175,70175,70175,70175,70175,70-
28 mar 2024173,90173,90173,90173,90173,90-
27 mar 2024171,90171,90171,70171,70171,70-
26 mar 2024172,25172,25172,25172,25172,25-
25 mar 2024173,65173,65173,65173,65173,65-
22 mar 2024175,30175,30175,30175,30175,30-
21 mar 2024173,80173,80173,80173,80173,80-
20 mar 2024176,05176,05176,05176,05176,05-
19 mar 2024173,95173,95173,95173,95173,95-
18 mar 2024174,55174,55174,55174,55174,55-
15 mar 2024173,95173,95173,95173,95173,95-
14 mar 2024174,35174,35174,35174,35174,35-
13 mar 2024175,00175,00175,00175,00175,00-
12 mar 2024176,35176,35176,35176,35176,35-
11 mar 2024173,85173,85173,85173,85173,85-
08 mar 2024175,05175,05175,05175,05175,05-
07 mar 2024174,05174,05174,05174,05174,05-
06 mar 2024176,05176,05176,05176,05176,05-
05 mar 2024175,65175,65175,65175,65175,65-
04 mar 2024179,50179,50179,50179,50179,50-
01 mar 2024180,60180,60180,60180,60180,60-
29 feb 2024178,55178,55178,55178,55178,55-
28 feb 2024177,85177,85177,85177,85177,85-
27 feb 2024177,90177,90177,90177,90177,90-
26 feb 2024180,40180,40180,40180,40180,40-
23 feb 2024178,75178,75178,75178,75178,75-
22 feb 2024180,15180,15180,15180,15180,15-
21 feb 2024176,65176,65176,65176,65176,65-
20 feb 2024179,30179,30179,30179,30179,30-
19 feb 2024179,85179,85179,85179,85179,85-
16 feb 2024184,05184,05184,05184,05184,05-
15 feb 2024181,85181,85181,85181,85181,85-
14 feb 2024181,20181,20181,20181,20181,20-
13 feb 2024181,00181,00181,00181,00181,00-
12 feb 2024183,10183,10183,10183,10183,10-
09 feb 2024187,30187,30187,30187,30187,30-
08 feb 2024185,20185,20185,20185,20185,20-
07 feb 2024183,65183,65183,65183,65183,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...