VeriSign Inc (VRSN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
324.885 |
1,46%
|
278,068
|
276,5233
|
280,3206
|
276,74
|
| 17/08/2026 |
458.957 |
-4,04%
|
282,43
|
271,45
|
284,0071
|
272,77
|
| 14/08/2026 |
239.671 |
-1,08%
|
287,15
|
282,62
|
289,9999
|
284,24
|
| 13/08/2026 |
443.095 |
1,49%
|
283,90
|
281,00
|
287,94
|
287,15
|
| 12/08/2026 |
362.009 |
-1,64%
|
288,5605
|
281,88
|
288,92
|
282,94
|
| 11/08/2026 |
399.091 |
-1,99%
|
292,32
|
287,30
|
295,8695
|
287,63
|
| 10/08/2026 |
252.618 |
-0,46%
|
294,56
|
292,12
|
296,9499
|
293,34
|
| 07/08/2026 |
283.446 |
0,79%
|
292,53
|
291,76
|
297,29
|
294,56
|
| 06/08/2026 |
221.794 |
-0,31%
|
292,00
|
289,57
|
297,9696
|
292,53
|
| 05/08/2026 |
331.256 |
-1,85%
|
301,10
|
292,51
|
302,69
|
293,41
|
| 04/08/2026 |
374.506 |
0,20%
|
298,89
|
293,285
|
300,62
|
299,20
|
| 03/08/2026 |
503.009 |
3,06%
|
293,46
|
290,00
|
303,00
|
298,89
|
| 31/07/2026 |
546.303 |
1,23%
|
282,26
|
287,97
|
294,04
|
290,02
|
| 30/07/2026 |
361.114 |
-1,54%
|
288,02
|
278,955
|
290,92
|
286,58
|
| 29/07/2026 |
461.012 |
3,50%
|
281,62
|
281,17
|
295,36
|
290,92
|
| 28/07/2026 |
376.665 |
2,33%
|
275,00
|
275,00
|
284,33
|
281,15
|
| 27/07/2026 |
460.610 |
-1,86%
|
279,99
|
272,915
|
284,80
|
274,82
|
| 24/07/2026 |
1.323.138 |
7,04%
|
261,58
|
256,83
|
280,45
|
280,00
|
| 23/07/2026 |
635.258 |
-0,57%
|
262,59
|
255,21
|
266,00
|
261,58
|
| 22/07/2026 |
402.063 |
-1,28%
|
269,00
|
260,155
|
269,05
|
262,59
|
| 21/07/2026 |
559.792 |
-4,19%
|
276,61
|
265,16
|
276,63
|
266,15
|
| 20/07/2026 |
385.397 |
-0,01%
|
275,00
|
275,00
|
280,59
|
277,61
|
| 17/07/2026 |
382.986 |
0,97%
|
274,66
|
273,19
|
278,90
|
277,66
|
| 16/07/2026 |
373.748 |
1,69%
|
271,08
|
269,835
|
278,47
|
275,22
|
| 15/07/2026 |
410.357 |
0,62%
|
270,21
|
266,925
|
271,878
|
270,52
|
| 14/07/2026 |
280.933 |
-0,54%
|
266,90
|
264,91
|
270,49
|
268,85
|
| 13/07/2026 |
262.821 |
0,06%
|
271,68
|
269,27
|
273,44
|
270,31
|
| 10/07/2026 |
227.339 |
0,05%
|
265,00
|
265,00
|
274,80
|
270,11
|
| 09/07/2026 |
469.312 |
0,88%
|
267,58
|
262,20
|
270,06
|
269,98
|
| 08/07/2026 |
442.894 |
0,28%
|
266,00
|
265,33
|
271,98
|
267,58
|
| 07/07/2026 |
388.764 |
2,90%
|
261,73
|
260,36
|
269,34
|
266,78
|
| 06/07/2026 |
308.302 |
1,00%
|
254,01
|
253,76
|
259,33
|
259,13
|
| 02/07/2026 |
337.235 |
0,31%
|
255,00
|
254,31
|
259,69
|
256,43
|
| 01/07/2026 |
357.701 |
1,80%
|
252,46
|
252,46
|
259,9799
|
255,90
|
| 30/06/2026 |
304.277 |
-0,37%
|
252,49
|
247,2622
|
253,45
|
251,56
|
| 29/06/2026 |
500.763 |
-1,22%
|
260,00
|
249,33
|
260,00
|
252,49
|
| 26/06/2026 |
387.724 |
1,96%
|
250,85
|
250,00
|
256,21
|
255,62
|
| 25/06/2026 |
400.480 |
-0,43%
|
252,00
|
245,17
|
256,55
|
250,85
|
| 24/06/2026 |
519.840 |
1,96%
|
247,49
|
245,79
|
254,30
|
252,08
|
| 23/06/2026 |
649.753 |
-0,07%
|
251,00
|
245,37
|
251,04
|
247,22
|
| 18/06/2026 |
485.478 |
-0,11%
|
258,9442
|
247,69
|
267,99
|
247,69
|
| 17/06/2026 |
307.708 |
-3,30%
|
274,567
|
263,80
|
274,567
|
264,92
|
| 16/06/2026 |
266.057 |
0,35%
|
272,96
|
272,22
|
279,93
|
273,87
|
| 15/06/2026 |
371.822 |
-2,59%
|
279,01
|
269,43
|
284,93
|
272,96
|
| 12/06/2026 |
278.055 |
0,11%
|
280,00
|
279,11
|
281,39
|
279,89
|
| 11/06/2026 |
356.589 |
-3,00%
|
288,09
|
278,81
|
288,29
|
279,57
|
| 10/06/2026 |
452.963 |
1,49%
|
281,00
|
281,00
|
289,65
|
288,09
|
| 09/06/2026 |
376.122 |
0,21%
|
283,04
|
280,38
|
287,98
|
283,89
|
| 08/06/2026 |
422.136 |
-4,00%
|
293,46
|
283,05
|
293,46
|
283,41
|
| 05/06/2026 |
251.992 |
0,32%
|
293,79
|
291,06
|
295,83
|
294,92
|
| 04/06/2026 |
231.314 |
-1,16%
|
297,55
|
293,64
|
301,62
|
293,79
|
| 03/06/2026 |
224.791 |
-0,08%
|
298,00
|
292,845
|
299,08
|
297,08
|
| 02/06/2026 |
416.185 |
0,33%
|
296,18
|
292,46
|
302,97
|
297,41
|
| 01/06/2026 |
513.107 |
3,93%
|
286,50
|
285,41
|
299,485
|
296,59
|
| 29/05/2026 |
527.680 |
-3,64%
|
294,21
|
281,99
|
296,59
|
285,38
|
| 28/05/2026 |
360.030 |
0,17%
|
297,00
|
294,90
|
299,8769
|
296,14
|
| 27/05/2026 |
533.324 |
-3,65%
|
306,00
|
295,005
|
306,85
|
295,65
|
| 26/05/2026 |
460.405 |
-1,01%
|
309,13
|
305,995
|
311,86
|
306,86
|
| 22/05/2026 |
361.924 |
1,36%
|
305,93
|
304,50
|
312,48
|
310,00
|
| 21/05/2026 |
715.366 |
0,97%
|
303,00
|
296,83
|
308,79
|
305,93
|
| 20/05/2026 |
366.632 |
0,12%
|
302,78
|
298,0151
|
305,555
|
303,00
|
| 19/05/2026 |
453.931 |
-0,58%
|
311,41
|
301,90
|
311,41
|
302,63
|
| 18/05/2026 |
438.250 |
2,60%
|
296,87
|
295,63
|
307,80
|
304,50
|
| 15/05/2026 |
257.773 |
1,22%
|
292,50
|
292,41
|
297,9899
|
297,57
|
| 14/05/2026 |
356.226 |
-0,74%
|
296,00
|
292,00
|
297,83
|
292,95
|
| 13/05/2026 |
488.356 |
3,27%
|
285,80
|
284,29
|
296,01
|
295,14
|
| 12/05/2026 |
395.134 |
-0,23%
|
287,11
|
281,94
|
287,94
|
285,80
|
| 11/05/2026 |
447.793 |
-0,14%
|
286,27
|
283,75
|
288,535
|
286,47
|
| 08/05/2026 |
478.637 |
3,50%
|
277,08
|
273,815
|
288,89
|
288,21
|
| 07/05/2026 |
397.763 |
1,05%
|
276,4999
|
274,54
|
280,70
|
278,47
|
| 06/05/2026 |
552.733 |
0,00%
|
274,60
|
270,29
|
277,97
|
275,76
|
| 05/05/2026 |
256.834 |
0,59%
|
274,15
|
271,0233
|
276,275
|
275,77
|
| 04/05/2026 |
258.909 |
0,69%
|
272,44
|
270,84
|
276,57
|
274,15
|
| 01/05/2026 |
472.566 |
1,41%
|
267,64
|
267,64
|
273,7799
|
272,44
|
| 30/04/2026 |
355.158 |
-1,42%
|
274,00
|
266,00
|
274,67
|
268,66
|
| 29/04/2026 |
253.338 |
0,84%
|
270,40
|
268,7812
|
272,66
|
272,595
|
| 28/04/2026 |
476.412 |
0,93%
|
270,86
|
269,17
|
274,26
|
270,40
|
| 27/04/2026 |
112.865 |
0,14%
|
266,45
|
264,36
|
271,9699
|
267,90
|
| 24/04/2026 |
976.747 |
-2,80%
|
278,08
|
253,505
|
278,08
|
269,20
|
| 23/04/2026 |
677.418 |
2,64%
|
270,83
|
265,77
|
277,20
|
276,95
|
| 22/04/2026 |
421.383 |
0,02%
|
268,70
|
267,81
|
271,3492
|
269,83
|
| 21/04/2026 |
696.309 |
-2,19%
|
277,38
|
266,20
|
277,38
|
269,78
|
| 20/04/2026 |
332.318 |
0,64%
|
275,66
|
273,27
|
278,69
|
275,81
|
| 17/04/2026 |
486.582 |
0,07%
|
277,295
|
271,83
|
277,295
|
274,05
|
| 16/04/2026 |
403.890 |
-0,47%
|
275,21
|
273,07
|
278,175
|
273,85
|
| 15/04/2026 |
630.673 |
2,58%
|
267,83
|
267,83
|
276,76
|
275,26
|
| 14/04/2026 |
741.905 |
-1,14%
|
270,4041
|
264,26
|
272,00
|
268,34
|
| 13/04/2026 |
699.106 |
4,49%
|
261,04
|
261,04
|
271,69
|
271,44
|
| 10/04/2026 |
488.783 |
-3,74%
|
264,7336
|
258,78
|
270,14
|
259,78
|
| 09/04/2026 |
369.519 |
-0,34%
|
271,66
|
267,67
|
272,31
|
269,88
|
| 08/04/2026 |
514.520 |
-1,40%
|
278,2789
|
252,005
|
278,2789
|
270,90
|
| 07/04/2026 |
802.030 |
0,09%
|
274,63
|
273,40
|
282,53
|
274,75
|
| 06/04/2026 |
812.845 |
5,64%
|
259,80
|
259,41
|
274,92
|
274,51
|
| 02/04/2026 |
832.814 |
3,62%
|
245,60
|
245,60
|
260,475
|
259,85
|
| 01/04/2026 |
406.430 |
0,97%
|
248,36
|
245,48
|
252,00
|
250,77
|
| 31/03/2026 |
562.907 |
-0,48%
|
244,40
|
244,40
|
252,18
|
248,36
|
| 30/03/2026 |
437.459 |
0,89%
|
250,00
|
248,40
|
253,84
|
249,67
|
| 27/03/2026 |
381.399 |
-1,30%
|
250,87
|
245,75
|
250,87
|
247,48
|
| 26/03/2026 |
411.252 |
-0,34%
|
250,7957
|
248,655
|
254,97
|
250,80
|
| 25/03/2026 |
949.816 |
4,38%
|
246,00
|
242,66
|
252,48
|
251,70
|
