Mercado fechado

VeriSign Inc (VRS.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
168,45+2,25 (+1,35%)
No fechamento: 07:30PM CEST
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024167,15168,45166,10168,45168,45-
13 de jun. de 2024167,05167,05165,90166,20166,20-
12 de jun. de 2024168,85168,85165,50165,80165,80-
11 de jun. de 2024166,55167,75165,05167,75167,75-
10 de jun. de 2024167,05167,05165,35166,20166,20-
07 de jun. de 2024165,45167,65163,90167,65167,65-
06 de jun. de 2024165,50166,45164,20165,50165,50-
05 de jun. de 2024164,20165,40162,35165,40165,40-
04 de jun. de 2024160,00162,85158,00162,85162,85-
03 de jun. de 2024160,45161,00158,95160,70160,70-
31 de mai. de 2024155,60157,95154,35157,95157,95-
30 de mai. de 2024156,50156,65155,15155,90155,90-
29 de mai. de 2024156,45157,80154,95157,80157,80-
28 de mai. de 2024157,55157,65156,10156,40156,40-
27 de mai. de 2024157,05157,95157,00157,95157,95-
24 de mai. de 2024158,60158,60156,40157,15157,15-
23 de mai. de 2024162,50162,50158,55158,55158,55-
22 de mai. de 2024159,95161,00158,40161,00161,00-
21 de mai. de 2024158,35158,75156,90158,75158,75-
20 de mai. de 2024156,60157,70155,10157,60157,60-
17 de mai. de 2024156,90159,35155,35156,20156,2040
16 de mai. de 2024155,00156,60153,80156,60156,60-
15 de mai. de 2024156,15156,25154,70155,85155,85-
14 de mai. de 2024157,80157,80156,35156,35156,35-
13 de mai. de 2024158,70159,10157,30157,75157,75-
10 de mai. de 2024157,10158,80155,90158,30158,30-
09 de mai. de 2024155,90157,10154,40157,00157,00-
08 de mai. de 2024157,25157,25155,80156,75156,75-
07 de mai. de 2024156,30157,40154,80156,80156,80-
06 de mai. de 2024155,70156,20154,30156,20156,20-
03 de mai. de 2024155,95155,95154,40155,80155,80-
02 de mai. de 2024159,50159,55157,25157,25157,25-
30 de abr. de 2024162,95162,95160,00160,00160,00-
29 de abr. de 2024162,90164,00161,50164,00164,00-
26 de abr. de 2024171,40171,40164,30164,30164,30-
25 de abr. de 2024170,40170,85169,05169,55169,55-
24 de abr. de 2024173,55173,55171,95172,50172,50-
23 de abr. de 2024172,50173,05171,05172,25172,25-
22 de abr. de 2024173,05173,85171,50173,85173,85-
19 de abr. de 2024169,80172,90168,70172,90172,90-
18 de abr. de 2024170,35171,50168,90171,10171,10-
17 de abr. de 2024170,95171,55169,45171,10171,10-
16 de abr. de 2024171,65172,20170,25172,20172,20-
15 de abr. de 2024174,05174,05172,80173,55173,55-
12 de abr. de 2024176,60177,00174,85174,85174,85-
11 de abr. de 2024174,60177,20173,35177,20177,20-
10 de abr. de 2024174,10174,85172,95174,25174,25-
09 de abr. de 2024171,85173,95170,65173,05173,05-
08 de abr. de 2024172,75172,75170,10172,25172,25-
05 de abr. de 2024172,55173,35171,10173,30173,30-
04 de abr. de 2024174,15174,80172,70174,25174,25-
03 de abr. de 2024176,40176,40175,20175,25175,25-
02 de abr. de 2024175,55177,05174,10177,05177,05-
28 de mar. de 2024173,75175,20173,75174,95174,95-
27 de mar. de 2024171,75174,30170,95173,65173,65-
26 de mar. de 2024172,15173,15172,00172,80172,80-
25 de mar. de 2024173,55173,65172,50172,50172,50-
22 de mar. de 2024175,30175,55174,70174,75174,75-
21 de mar. de 2024173,85175,40173,85175,40175,40-
20 de mar. de 2024176,10176,10173,75173,75173,75-
19 de mar. de 2024173,95175,95171,40175,95175,95-
18 de mar. de 2024175,45175,85174,65175,40175,40-
15 de mar. de 2024174,10174,45172,80173,85173,85-
14 de mar. de 2024174,35174,95173,20174,95174,95-
13 de mar. de 2024175,10175,10173,45174,75174,75-
12 de mar. de 2024176,35176,35174,75175,65175,65-
11 de mar. de 2024173,85176,20172,00176,20176,20-
08 de mar. de 2024174,90174,90173,65174,10174,10-
07 de mar. de 2024173,90176,05172,95176,05176,05-
06 de mar. de 2024176,05176,05174,95175,85175,85-
05 de mar. de 2024175,65175,75174,05175,75175,75-
04 de mar. de 2024179,45179,45176,40176,40176,40-
01 de mar. de 2024180,60180,60178,60179,25179,25-
29 de fev. de 2024178,60179,45176,70179,45179,45-
28 de fev. de 2024177,70178,80176,25178,00178,00-
27 de fev. de 2024176,90177,85175,70177,40177,40-
26 de fev. de 2024180,40180,40178,10178,10178,10-
23 de fev. de 2024178,60180,80177,20180,50180,50-
22 de fev. de 2024180,05180,15176,95180,15180,15-
21 de fev. de 2024176,70177,70175,10176,90176,90-
20 de fev. de 2024179,15179,20176,75178,40178,40-
19 de fev. de 2024179,80180,10179,50179,75179,75-
16 de fev. de 2024183,55183,55181,45181,75181,75-
15 de fev. de 2024181,60181,60180,20181,60181,60-
14 de fev. de 2024181,15182,05180,35180,45180,45-
13 de fev. de 2024180,95181,45178,45180,90180,90-
12 de fev. de 2024182,90182,90180,40181,25181,25-
09 de fev. de 2024187,25187,25183,70183,70183,70-
08 de fev. de 2024185,10186,35183,65186,30186,30-
07 de fev. de 2024183,70186,30182,35185,65185,65-
06 de fev. de 2024184,05185,00183,10184,45184,45-
05 de fev. de 2024184,15184,15183,00184,10184,10-
02 de fev. de 2024185,20185,20183,75184,85184,85-
01 de fev. de 2024183,85184,15183,05183,55183,55-
31 de jan. de 2024184,30185,55182,10184,10184,10-
30 de jan. de 2024186,70186,85185,00186,85186,85-
29 de jan. de 2024186,75187,00185,65186,95186,95-
26 de jan. de 2024185,35185,95183,60185,15185,15-
25 de jan. de 2024186,65186,85185,10186,45186,45-
24 de jan. de 2024190,15190,15187,70187,70187,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...