VeriSign Inc (VRSN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
445.155 |
1,05%
|
195,40
|
191,12
|
194,49
|
193,44
|
| 18/12/2024 |
0 |
-1,93%
|
194,51
|
191,15
|
195,99
|
191,44
|
| 17/12/2024 |
293.735 |
0,01%
|
194,51
|
193,56
|
196,175
|
195,21
|
| 16/12/2024 |
370.972 |
-1,11%
|
196,68
|
195,06
|
197,93
|
195,20
|
| 13/12/2024 |
314.793 |
-0,85%
|
197,50
|
196,43
|
198,73
|
197,40
|
| 12/12/2024 |
190.764 |
-0,45%
|
199,44
|
196,995
|
200,79
|
199,10
|
| 11/12/2024 |
449.680 |
-0,26%
|
201,18
|
199,17
|
202,00
|
200,00
|
| 10/12/2024 |
366.441 |
0,04%
|
194,32
|
196,86
|
201,595
|
200,53
|
| 09/12/2024 |
419.866 |
4,88%
|
194,32
|
194,26
|
202,74
|
200,46
|
| 06/12/2024 |
247.607 |
1,15%
|
189,88
|
189,6501
|
191,95
|
191,14
|
| 05/12/2024 |
350.943 |
1,05%
|
187,23
|
185,69
|
189,09
|
188,96
|
| 04/12/2024 |
325.607 |
-0,53%
|
188,16
|
185,44
|
188,57
|
187,00
|
| 03/12/2024 |
395.346 |
-2,34%
|
187,00
|
187,82
|
192,48
|
187,99
|
| 02/12/2024 |
725.600 |
2,84%
|
188,39
|
185,3301
|
192,8108
|
192,49
|
| 29/11/2024 |
325.294 |
-1,61%
|
192,99
|
186,75
|
192,99
|
187,18
|
| 28/11/2024 |
617.697 |
3,49%
|
191,63
|
185,34
|
195,13
|
191,63
|
| 27/11/2024 |
614.772 |
3,49%
|
184,13
|
181,965
|
195,13
|
191,63
|
| 26/11/2024 |
344.478 |
1,79%
|
181,90
|
180,97
|
185,31
|
185,16
|
| 25/11/2024 |
769.220 |
0,63%
|
182,00
|
180,97
|
183,54
|
181,91
|
| 22/11/2024 |
450.607 |
-2,23%
|
182,27
|
180,67
|
186,00
|
180,77
|
| 21/11/2024 |
318.990 |
1,92%
|
177,99
|
177,95
|
185,15
|
184,90
|
| 20/11/2024 |
237.881 |
1,77%
|
179,86
|
177,67
|
183,25
|
181,41
|
| 19/11/2024 |
328.197 |
-0,53%
|
180,10
|
177,50
|
181,00
|
178,25
|
| 18/11/2024 |
443.674 |
-0,93%
|
180,88
|
178,2788
|
181,00
|
179,20
|
| 15/11/2024 |
402.394 |
-1,89%
|
184,05
|
180,36
|
186,03
|
180,88
|
| 14/11/2024 |
471.417 |
-0,34%
|
183,66
|
183,05
|
186,03
|
184,36
|
| 13/11/2024 |
225.046 |
0,52%
|
184,62
|
183,05
|
185,14
|
184,99
|
| 12/11/2024 |
358.281 |
-0,57%
|
184,21
|
183,31
|
186,59
|
184,04
|
| 11/11/2024 |
291.085 |
0,84%
|
185,00
|
184,15
|
186,59
|
185,10
|
| 08/11/2024 |
320.077 |
-1,29%
|
186,80
|
183,31
|
187,47
|
183,56
|
| 07/11/2024 |
433.336 |
-0,33%
|
182,96
|
182,21
|
187,63
|
185,96
|
| 06/11/2024 |
772.938 |
4,15%
|
177,51
|
177,02
|
186,72
|
186,58
|
| 05/11/2024 |
328.978 |
%
|
177,51
|
177,02
|
179,35
|
179,15
|
| 04/11/2024 |
400.140 |
%
|
176,16
|
175,93
|
177,90
|
177,86
|
| 01/11/2024 |
436.775 |
%
|
176,16
|
175,62
|
177,85
|
176,68
|
| 31/10/2024 |
343.136 |
%
|
177,35
|
176,40
|
179,08
|
176,841
|
| 30/10/2024 |
645.626 |
%
|
178,60
|
178,33
|
180,18
|
178,77
|
| 29/10/2024 |
584.381 |
%
|
182,65
|
178,33
|
180,18
|
178,77
|
| 28/10/2024 |
559.957 |
%
|
182,65
|
178,47
|
184,285
|
179,07
|
| 25/10/2024 |
663.129 |
%
|
187,00
|
180,5925
|
191,79
|
181,26
|
| 24/10/2024 |
399.836 |
%
|
186,34
|
184,75
|
186,825
|
185,12
|
| 23/10/2024 |
367.389 |
%
|
186,34
|
185,48
|
187,21
|
185,75
|
| 22/10/2024 |
266.798 |
%
|
186,34
|
185,1553
|
187,25
|
186,89
|
| 21/10/2024 |
224.737 |
%
|
187,04
|
185,46
|
187,52
|
187,17
|
| 18/10/2024 |
196.268 |
%
|
188,10
|
185,865
|
188,24
|
187,72
|
| 17/10/2024 |
705.735 |
%
|
188,10
|
184,43
|
187,04
|
185,88
|
| 16/10/2024 |
233.802 |
%
|
188,10
|
185,85
|
188,635
|
187,06
|
| 15/10/2024 |
245.234 |
%
|
188,05
|
187,93
|
191,08
|
188,07
|
| 14/10/2024 |
265.040 |
%
|
188,54
|
187,625
|
189,46
|
188,39
|
| 11/10/2024 |
341.642 |
%
|
185,82
|
185,99
|
188,42
|
188,10
|
| 10/10/2024 |
271.833 |
%
|
185,82
|
184,74
|
187,235
|
186,86
|
| 09/10/2024 |
281.509 |
%
|
184,85
|
185,01
|
186,63
|
186,01
|
| 08/10/2024 |
195.671 |
%
|
184,85
|
183,87
|
185,83
|
185,39
|
| 07/10/2024 |
336.356 |
%
|
186,88
|
184,29
|
187,16
|
184,37
|
| 04/10/2024 |
167.288 |
%
|
186,45
|
185,495
|
187,72
|
186,90
|
| 03/10/2024 |
192.958 |
%
|
186,45
|
184,53
|
186,49
|
186,40
|
| 02/10/2024 |
200.077 |
%
|
186,45
|
185,76
|
188,38
|
187,76
|
| 01/10/2024 |
274.042 |
%
|
190,36
|
185,57
|
188,775
|
187,14
|
| 30/09/2024 |
409.782 |
%
|
190,36
|
188,90
|
191,53
|
189,96
|
| 27/09/2024 |
328.312 |
%
|
182,78
|
186,95
|
190,79
|
190,64
|
| 26/09/2024 |
399.670 |
%
|
182,78
|
182,78
|
186,29
|
186,19
|
| 25/09/2024 |
509.407 |
%
|
183,88
|
182,24
|
183,88
|
182,44
|
| 24/09/2024 |
306.550 |
%
|
183,74
|
182,61
|
185,44
|
183,88
|
| 23/09/2024 |
375.339 |
%
|
181,67
|
180,88
|
183,62
|
182,55
|
| 20/09/2024 |
414.630 |
%
|
180,78
|
179,80
|
182,98
|
181,22
|
| 19/09/2024 |
469.221 |
%
|
180,78
|
180,74
|
184,33
|
182,42
|
| 18/09/2024 |
402.222 |
%
|
182,64
|
179,11
|
182,83
|
179,27
|
| 17/09/2024 |
314.169 |
%
|
182,45
|
182,29
|
183,76
|
182,86
|
| 16/09/2024 |
485.895 |
%
|
184,13
|
182,255
|
187,34
|
182,46
|
| 13/09/2024 |
329.753 |
%
|
180,38
|
178,93
|
183,195
|
182,81
|
| 12/09/2024 |
614.985 |
%
|
182,04
|
178,09
|
182,04
|
179,97
|
| 11/09/2024 |
381.160 |
%
|
182,75
|
177,91
|
182,22
|
182,06
|
| 10/09/2024 |
339.929 |
%
|
182,75
|
180,36
|
183,00
|
181,12
|
| 09/09/2024 |
714.008 |
%
|
181,65
|
180,955
|
183,83
|
181,96
|
| 06/09/2024 |
333.205 |
%
|
183,90
|
181,825
|
185,22
|
183,44
|
| 05/09/2024 |
305.776 |
%
|
184,96
|
181,825
|
185,22
|
183,44
|
| 04/09/2024 |
334.108 |
%
|
183,73
|
183,1619
|
185,585
|
184,89
|
| 03/09/2024 |
576.899 |
%
|
183,73
|
181,80
|
187,30
|
184,91
|
| 30/08/2024 |
214.122 |
%
|
182,01
|
182,52
|
184,53
|
183,90
|
| 29/08/2024 |
155.901 |
%
|
182,01
|
180,98
|
183,68
|
182,00
|
| 28/08/2024 |
197.009 |
%
|
181,37
|
180,005
|
182,74
|
181,19
|
| 27/08/2024 |
355.317 |
%
|
181,50
|
179,91
|
181,89
|
181,74
|
| 26/08/2024 |
443.141 |
%
|
179,80
|
180,025
|
182,50
|
181,50
|
| 23/08/2024 |
275.038 |
%
|
180,18
|
178,47
|
181,228
|
179,32
|
| 22/08/2024 |
249.954 |
%
|
180,31
|
178,97
|
181,645
|
180,07
|
| 21/08/2024 |
283.304 |
%
|
184,02
|
178,77
|
182,21
|
180,42
|
| 20/08/2024 |
539.479 |
%
|
184,02
|
178,305
|
184,02
|
178,83
|
| 19/08/2024 |
470.282 |
%
|
180,50
|
180,00
|
182,91
|
182,81
|
| 16/08/2024 |
383.456 |
%
|
177,56
|
176,87
|
180,70
|
179,86
|
| 15/08/2024 |
433.528 |
%
|
176,39
|
175,9885
|
179,18
|
177,77
|
| 14/08/2024 |
488.741 |
%
|
174,80
|
172,49
|
175,425
|
174,93
|
| 13/08/2024 |
403.104 |
%
|
174,80
|
173,70
|
175,56
|
174,74
|
| 12/08/2024 |
418.430 |
%
|
174,85
|
173,69
|
175,1674
|
174,85
|
| 09/08/2024 |
291.730 |
%
|
177,50
|
174,465
|
177,50
|
175,01
|
| 08/08/2024 |
318.278 |
%
|
175,34
|
175,09
|
177,96
|
177,27
|
| 07/08/2024 |
575.725 |
%
|
178,97
|
176,82
|
181,57
|
175,80
|
| 06/08/2024 |
572.166 |
%
|
178,97
|
176,82
|
181,57
|
177,16
|
| 05/08/2024 |
1.106.300 |
%
|
188,58
|
177,03
|
186,63
|
178,62
|
| 02/08/2024 |
616.903 |
%
|
188,58
|
187,08
|
189,45
|
187,71
|
| 01/08/2024 |
579.678 |
%
|
187,83
|
186,025
|
190,245
|
188,37
|
