XNAS
Datos históricos de VeriSign, Inc.
VeriSign, Inc. · VRSN
$303.74
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:45:40 UTC
- Variación en el periodo
- +15.03%
- Máximo
- US$312.48
- 22 de mayo de 2026
- Mínimo
- US$208.86
- 6 de febrero de 2026
- Volumen medio diario
- 0.85 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 298.79 | 307.23 | 298.79 | 303.74 | +2.00% | 503,973.802 |
| 8 oct 2026 | 293.14 | 298.39 | 290.34 | 297.79 | +1.21% | 1.92 M |
| 7 oct 2026 | 293.20 | 299.10 | 292.95 | 294.22 | +0.38% | 1.73 M |
| 6 oct 2026 | 291.84 | 294.88 | 290.45 | 293.10 | +0.29% | 889,626.713 |
| 5 oct 2026 | 287.89 | 294.74 | 287.12 | 292.26 | +1.37% | 1.14 M |
| 2 oct 2026 | 287.81 | 288.68 | 284.60 | 288.32 | +0.49% | 1.24 M |
| 1 oct 2026 | 284.38 | 288.41 | 281.46 | 286.90 | +1.73% | 628,348.799 |
| 30 sep 2026 | 279.76 | 286.82 | 279.76 | 282.01 | +0.78% | 759,402.846 |
| 29 sep 2026 | 279.23 | 280.25 | 275.23 | 279.84 | −0.79% | 693,727.935 |
| 28 sep 2026 | 284.02 | 285.07 | 280.17 | 282.07 | −1.80% | 476,516.819 |
| 25 sep 2026 | 291.88 | 292.61 | 286.82 | 287.25 | −1.59% | 593,187.514 |
| 24 sep 2026 | 294.26 | 298.13 | 291.53 | 291.88 | −0.48% | 614,203.368 |
| 23 sep 2026 | 300.57 | 301.91 | 291.76 | 293.28 | −2.05% | 618,513.616 |
| 22 sep 2026 | 308.88 | 310.00 | 298.23 | 299.42 | −2.84% | 777,029.788 |
| 21 sep 2026 | 303.59 | 308.28 | 302.10 | 308.18 | +1.67% | 1.34 M |
| 18 sep 2026 | 302.05 | 307.20 | 300.39 | 303.12 | +0.35% | 1.44 M |
| 17 sep 2026 | 297.48 | 303.41 | 293.52 | 302.05 | +1.20% | 656,934.042 |
| 16 sep 2026 | 295.89 | 301.83 | 294.68 | 298.46 | +0.40% | 638,643.915 |
| 15 sep 2026 | 295.31 | 299.38 | 294.28 | 297.26 | −0.45% | 486,928.921 |
| 14 sep 2026 | 299.37 | 302.98 | 296.26 | 298.60 | +2.01% | 681,974.42 |
| 11 sep 2026 | 289.86 | 293.01 | 287.62 | 292.71 | +1.34% | 497,393.066 |
| 10 sep 2026 | 287.14 | 290.72 | 286.01 | 288.85 | +0.67% | 579,363.924 |
| 9 sep 2026 | 282.20 | 288.21 | 280.98 | 286.94 | +1.68% | 743,925.777 |
| 8 sep 2026 | 289.16 | 289.49 | 279.04 | 282.20 | −3.38% | 1.17 M |
| 4 sep 2026 | 292.28 | 292.91 | 286.90 | 292.08 | −0.43% | 494,592.634 |
| 3 sep 2026 | 290.56 | 295.39 | 289.16 | 293.35 | +1.17% | 560,420.014 |
| 2 sep 2026 | 288.37 | 290.44 | 285.48 | 289.96 | +0.55% | 766,933.809 |
| 1 sep 2026 | 290.78 | 297.73 | 288.00 | 288.37 | +0.03% | 736,596.585 |
| 31 ago 2026 | 290.01 | 295.83 | 287.11 | 288.28 | −1.25% | 798,927.603 |
| 28 ago 2026 | 298.53 | 300.36 | 290.95 | 291.93 | −0.95% | 698,786.356 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.