La bourse est fermée

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
184,12+1,16 (+0,63 %)
À la clôture : 04:00PM EDT
184,12 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024184,21186,56183,16184,12184,12584 251
18 avr. 2024182,14184,33181,64182,96182,96594 400
17 avr. 2024182,77183,72181,57181,57181,57520 800
16 avr. 2024183,79184,37182,38182,63182,63556 500
15 avr. 2024187,02187,02183,12183,20183,20609 500
12 avr. 2024189,33189,33185,22185,43185,43484 100
11 avr. 2024188,73191,01188,73189,78189,78605 500
10 avr. 2024187,73189,39186,56188,31188,31662 600
09 avr. 2024187,90189,97187,82189,69189,69655 800
08 avr. 2024187,10188,11186,47187,17187,17708 900
05 avr. 2024187,40190,06187,40187,82187,82458 600
04 avr. 2024189,21190,71186,87187,03187,03607 100
03 avr. 2024191,20191,54188,63188,97188,97607 800
02 avr. 2024189,43192,23189,42191,42191,42831 400
01 avr. 2024188,81189,51187,41189,34189,34788 700
28 mars 2024189,49190,58188,85189,51189,51618 100
27 mars 2024188,53189,74187,74189,10189,10491 500
26 mars 2024187,12188,52186,90187,10187,10374 700
25 mars 2024187,77188,66185,19187,19187,19653 700
22 mars 2024192,40192,41188,36188,85188,85491 600
21 mars 2024189,34192,31188,92190,82190,82420 300
20 mars 2024192,58193,00188,97189,89189,89496 900
19 mars 2024189,63192,34189,63192,25192,25467 200
18 mars 2024191,00191,93189,25190,13190,13433 000
15 mars 2024189,09190,90189,09190,25190,25936 400
14 mars 2024191,25192,07189,62190,58190,58635 400
13 mars 2024191,71192,25190,81191,17191,17447 400
12 mars 2024192,37193,22190,36191,98191,98623 300
11 mars 2024190,55193,33190,13192,83192,83546 400
08 mars 2024192,50192,79189,85191,02191,02610 200
07 mars 2024191,61193,54190,68192,65192,65668 000
06 mars 2024193,09193,12191,07191,34191,34572 500
05 mars 2024192,05192,05189,52191,37191,37683 700
04 mars 2024195,28195,81190,96192,18192,18664 000
01 mars 2024194,15195,87192,67195,23195,23586 400
29 févr. 2024194,35195,39193,29195,29195,29964 300
28 févr. 2024192,79194,98192,79194,41194,41363 400
27 févr. 2024192,18193,96192,05193,56193,56503 800
26 févr. 2024196,00196,00192,62193,02193,02548 500
23 févr. 2024194,36196,84194,36196,56196,56398 700
22 févr. 2024194,11196,43193,13194,27194,27635 300
21 févr. 2024192,50193,21191,46192,78192,78519 200
20 févr. 2024193,34195,20192,00192,23192,23569 300
16 févr. 2024196,91197,62194,10194,24194,24583 700
15 févr. 2024195,90197,85194,69197,82197,82605 400
14 févr. 2024194,08196,37193,32195,33195,33586 100
13 févr. 2024195,33196,50192,94194,51194,51653 900
12 févr. 2024197,61198,36193,91195,84195,841 140 100
09 févr. 2024202,22203,00197,08198,38198,381 484 800
08 févr. 2024201,00201,70199,82201,02201,02789 700
07 févr. 2024199,34201,47198,42200,28200,28864 100
06 févr. 2024199,05200,65198,26198,71198,71513 700
05 févr. 2024199,32199,98197,56198,35198,35556 500
02 févr. 2024201,17201,17198,52199,60199,60427 500
01 févr. 2024199,00200,86198,32200,25200,25546 100
31 janv. 2024200,80203,46198,23198,88198,88705 900
30 janv. 2024202,90203,65201,22201,80201,801 042 300
29 janv. 2024203,01204,82202,24202,90202,90433 800
26 janv. 2024203,24203,36201,55203,11203,11287 200
25 janv. 2024204,39205,59202,23203,04203,04341 400
24 janv. 2024206,86208,04203,85203,98203,98314 000
23 janv. 2024206,17207,57205,86206,35206,35230 400
22 janv. 2024206,52207,70205,22205,26205,26336 200
19 janv. 2024204,50206,89204,04205,37205,37359 100
18 janv. 2024200,75204,89200,25203,99203,99350 300
17 janv. 2024201,49203,47201,06201,84201,84414 900
16 janv. 2024203,44204,06202,01202,44202,44382 000
12 janv. 2024205,14205,87203,98204,18204,18282 900
11 janv. 2024203,08204,31201,63203,76203,76446 200
10 janv. 2024199,19203,58199,19203,42203,42610 400
09 janv. 2024198,12199,10197,27197,57197,57419 900
08 janv. 2024197,66199,06196,63199,00199,00432 900
05 janv. 2024198,48200,24196,45196,91196,91475 800
04 janv. 2024201,31201,81198,30198,48198,48497 900
03 janv. 2024200,65202,02198,83201,21201,21711 800
02 janv. 2024204,00205,14200,34201,56201,56559 700
29 déc. 2023206,66207,12204,50205,96205,96450 200
28 déc. 2023207,08207,25205,77206,28206,28300 600
27 déc. 2023205,76206,83204,77205,75205,75345 300
26 déc. 2023205,48207,29205,05206,83206,83419 000
22 déc. 2023204,60206,51204,06206,39206,39362 100
21 déc. 2023204,55205,86203,00204,46204,46447 400
20 déc. 2023205,13207,02203,42204,28204,28752 300
19 déc. 2023206,40207,39204,47205,14205,14993 600
18 déc. 2023208,39209,47205,49206,25206,25942 600
15 déc. 2023208,75210,02204,82206,65206,651 675 300
14 déc. 2023220,40220,91210,45210,49210,49835 900
13 déc. 2023217,28220,51217,01220,02220,02438 300
12 déc. 2023214,85217,12213,84216,81216,81535 300
11 déc. 2023212,69214,27212,52213,99213,99468 300
08 déc. 2023214,10215,27212,11212,97212,97478 000
07 déc. 2023216,18216,79214,44214,59214,59440 600
06 déc. 2023216,46218,21215,40215,98215,98395 500
05 déc. 2023218,54218,79215,20217,18217,18601 400
04 déc. 2023217,28219,60216,75218,73218,73506 100
01 déc. 2023211,84219,00210,72217,77217,77731 300
30 nov. 2023212,26213,20208,34212,20212,202 383 400
29 nov. 2023215,00216,00211,18211,70211,70471 900
28 nov. 2023213,38214,62212,40213,49213,49425 600
27 nov. 2023213,66214,63212,78213,96213,96427 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...