Mercados españoles cerrados en 1 hr 37 mins

VeriSign Inc (VRS.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
165,80+0,40 (+0,24%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024165,80165,80165,80165,80165,80-
17 jun 2024169,10169,10165,40165,40165,40-
14 jun 2024167,30168,65167,25168,65168,65-
13 jun 2024167,25167,25166,30166,30166,3015
12 jun 2024169,05169,05168,10168,10168,10-
11 jun 2024166,70168,15166,70168,15168,15-
10 jun 2024167,15167,30166,60166,60166,60-
07 jun 2024165,60165,60165,60165,60165,60-
06 jun 2024165,60167,00165,60165,85165,859
05 jun 2024164,30164,30164,30164,30164,30-
04 jun 2024160,15160,15160,15160,15160,15-
03 jun 2024160,55160,55160,55160,55160,55-
31 may 2024155,70157,25155,70157,25157,2510
30 may 2024156,70156,70156,00156,05156,05-
29 may 2024156,60157,95156,60157,85157,85-
28 may 2024157,60157,60156,50156,80156,80-
27 may 2024157,15158,15157,15158,15158,15-
24 may 2024158,70158,70156,40157,25157,25-
23 may 2024162,55162,55158,35158,95158,95-
22 may 2024160,05161,25160,05161,25161,25-
21 may 2024158,50158,75158,15158,75158,75-
20 may 2024156,65157,85156,65157,65157,65-
17 may 2024157,10158,20156,15156,80156,80120
16 may 2024155,10156,60155,10156,60156,60-
15 may 2024156,35156,35155,30155,30155,30-
14 may 2024158,00158,00156,40156,45156,45-
13 may 2024158,85160,00157,75157,75157,7515
10 may 2024157,25157,25157,25157,25157,25-
09 may 2024156,00156,00156,00156,00156,00-
08 may 2024157,40157,40156,85156,85156,85-
07 may 2024156,45156,45156,20156,20156,20-
06 may 2024155,90155,90155,70155,70155,70-
03 may 2024156,05156,10155,60156,00156,0015
02 may 2024159,60159,60157,70157,80157,80-
30 abr 2024163,05163,05159,25159,25159,25-
29 abr 2024163,70163,95162,80163,00163,00-
26 abr 2024171,70171,70166,55166,55166,5540
25 abr 2024170,45170,70169,65170,70170,70-
24 abr 2024173,70173,70172,20172,95172,95-
23 abr 2024172,70172,85172,20172,80172,8010
22 abr 2024173,15173,15172,85172,85172,85-
19 abr 2024170,10174,55170,10172,35172,35-
18 abr 2024170,25171,50170,25171,50171,50-
17 abr 2024171,20171,45170,75170,85170,85-
16 abr 2024171,80172,90171,80172,05172,05-
15 abr 2024174,15174,70173,20173,20173,20-
12 abr 2024176,65176,65174,85174,85174,85-
11 abr 2024174,70177,15174,55177,15177,15-
10 abr 2024174,30174,50174,30174,50174,50-
09 abr 2024172,00173,20172,00173,05173,05-
08 abr 2024172,80172,80172,20172,25172,25-
05 abr 2024172,60172,60172,60172,60172,60-
04 abr 2024174,20174,20174,20174,20174,20-
03 abr 2024176,55176,55176,55176,55176,55-
02 abr 2024175,80175,80175,80175,80175,80-
28 mar 2024173,90174,85173,90174,85174,855
27 mar 2024171,95173,65171,95173,55173,55-
26 mar 2024172,25173,35172,25172,80172,8010
25 mar 2024173,70173,70172,40172,40172,401
22 mar 2024175,55175,55174,20175,05175,05-
21 mar 2024173,90175,00173,90175,00175,0030
20 mar 2024176,15176,15173,75173,75173,75-
19 mar 2024174,00176,55174,00176,55176,55-
18 mar 2024175,60175,65174,70174,70174,70-
15 mar 2024174,15174,95173,90173,90173,9012
14 mar 2024174,50174,50174,50174,50174,50-
13 mar 2024175,10175,10174,20174,20174,20-
12 mar 2024176,45176,45174,10175,25175,257
11 mar 2024175,00175,00175,00175,00175,0010
08 mar 2024175,10175,80174,35175,00175,002
07 mar 2024174,05176,40174,05176,20176,20357
06 mar 2024176,05176,05175,90175,95175,95-
05 mar 2024175,70175,70174,75175,40175,40-
04 mar 2024179,55179,55176,55176,55176,55-
01 mar 2024180,70180,70180,70180,70180,70-
29 feb 2024178,65178,65178,65178,65178,65-
28 feb 2024178,00178,00177,75177,75177,75-
27 feb 2024176,95177,75176,95177,75177,75-
26 feb 2024180,50180,50180,50180,50180,50-
23 feb 2024178,80180,60178,80180,10180,10-
22 feb 2024180,05180,05178,60178,60178,6010
21 feb 2024176,80176,80176,80176,80176,80-
20 feb 2024179,35179,35179,35179,35179,35-
19 feb 2024179,70181,35179,70181,35181,3566
16 feb 2024183,60183,85180,25180,25180,2516
15 feb 2024181,80181,80180,95180,95180,95-
14 feb 2024181,25181,55181,25181,55181,55-
13 feb 2024181,05181,05181,05181,05181,05-
12 feb 2024183,05183,55181,30181,30181,3015
09 feb 2024187,45187,45183,15183,65183,65-
08 feb 2024185,25186,35185,25186,10186,1020
07 feb 2024183,85185,95183,85185,70185,70-
06 feb 2024184,30184,50184,25184,50184,5050
05 feb 2024184,25184,25184,05184,25184,25-
02 feb 2024185,20185,20185,20185,20185,20-
01 feb 2024183,90184,70183,90184,25184,25-
31 ene 2024184,50184,50184,50184,50184,50-
30 ene 2024186,80186,80186,80186,80186,80-
29 ene 2024188,15188,15188,15188,15188,151
26 ene 2024185,50185,75185,50185,65185,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...