Premium
Verisign Inc (VRSN34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.0532915360502 | 319 | 324.16 | 317.12 | 118 | 318.17256356 | DR |
| 4 | 14.29 | 4.69232284757 | 304.54 | 324.16 | 304.5 | 106 | 317.9865457 | DR |
| 12 | 61.17 | 23.7405883723 | 257.66 | 324.16 | 256.96 | 69 | 316.59001312 | DR |
| 26 | 71.33 | 28.8202020202 | 247.5 | 324.16 | 246.75 | 59 | 315.59714101 | DR |
| 52 | 67.33 | 26.7713717694 | 251.5 | 324.16 | 218.02 | 135 | 245.49095692 | DR |
| 156 | -15.73 | -4.70169775227 | 334.56 | 334.56 | 195.79 | 115 | 251.55897478 | DR |
| 260 | 100.72 | 46.1785337674 | 218.11 | 356.76 | 195.79 | 172 | 272.7186049 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285400 | 318.83 | -3.41 | -1.06 | 323.2 | 324.16 | 318.83 | 251 |
| 1736198940 | 322.24 | 5.12 | 1.61 | 323.52 | 323.52 | 320.08999 | 13 |
| 1735939740 | 317.12 | -0.13 | -0.04 | 317.12 | 317.12 | 317.12 | 200 |
| 1735853400 | 317.25 | -0.83 | -0.26 | 319 | 319 | 317.25 | 8 |
| 1735594200 | 318.08 | 10.58 | 3.44 | 317.44 | 320.32 | 317.44 | 263 |
| 1735334940 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1735248540 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1734989340 | 307.5 | 3 | 0.99 | 307.5 | 307.5 | 307.5 | 3 |
| 1734730200 | 304.5 | 41.38 | 15.73 | 304.54 | 304.54 | 304.5 | 6 |
| 1734643800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734557400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734471000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734384600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734125400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734039000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733952600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733866200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733779800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733520600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733434200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733347800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733261400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1733175000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732915800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732829400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732743000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732656600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732570200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732311000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732224600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1732051800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731965400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731619800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731533400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731447000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731360600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731101400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1731015000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1730928600 | 263.12 | 6.16 | 2.40 | 263.12 | 263.12 | 263.12 | 5 |
| 1730842200 | 256.95999 | 0 | 0.00 | 256.95999 | 256.95999 | 256.95999 | 0 |
| 1730755800 | 256.95999 | -0.18 | -0.07 | 256.95999 | 256.95999 | 256.95999 | 5 |
| 1730496600 | 257.14 | -0.52 | -0.20 | 257.14 | 257.14 | 257.14 | 4 |
| 1730410200 | 257.66 | 10.91 | 4.42 | 257.66 | 257.66 | 257.66 | 4 |
| 1730293200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1730206800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1730120400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729861200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729774800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729688400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729602000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729515600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729256400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729170000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1729083600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1728997200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1728910800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1728651600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1728565200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1728478800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1728392400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
