גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > וריסיין > גרפים

עדכון אחרון 21:41

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסיין

VeriSign

מניה VRSN נאסד"ק USD

שער

199.12

שינוי

+0.14%

שינוי ב USD

0.28

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	199.98	199.98	199.98	199.98	0.00
16:50	199.78	199.78	199.78	199.78	9,906.00
17:00	199.67	199.67	199.67	199.67	11,927.00
17:10	198.84	198.84	198.84	198.84	13,338.00
17:20	198.64	198.64	198.64	198.64	11,792.00
17:30	198.8068	198.8068	198.8068	198.8068	13,383.00
17:40	198.65	198.65	198.65	198.65	7,668.00
17:50	198.35	198.35	198.35	198.35	4,815.00
18:00	198.88	198.88	198.88	198.88	12,266.00
18:10	198.35	198.35	198.35	198.35	4,724.00
18:20	198.4428	198.4428	198.4428	198.4428	5,212.00
18:30	198.57	198.57	198.57	198.57	6,939.00
18:40	198.5	198.5	198.5	198.5	5,048.00
18:50	198.73	198.73	198.73	198.73	5,321.00
19:00	198.42	198.42	198.42	198.42	7,568.00
19:10	198.13	198.13	198.13	198.13	10,076.00
19:20	197.82	197.82	197.82	197.82	7,797.00
19:30	197.84	197.84	197.84	197.84	5,963.00
19:40	197.846	197.846	197.846	197.846	6,070.00
19:50	198.08	198.08	198.08	198.08	6,123.00
20:00	198.555	198.555	198.555	198.555	5,051.00
20:10	198.485	198.485	198.485	198.485	6,917.00
20:20	198.66	198.66	198.66	198.66	5,480.00
20:30	198.71	198.71	198.71	198.71	6,512.00
20:40	198.6698	198.6698	198.6698	198.6698	3,311.00
20:50	198.91	198.91	198.91	198.91	3,348.00
21:00	199.04	199.04	199.04	199.04	4,069.00
21:10	199.025	199.025	199.025	199.025	1,615.00
21:20	199.435	199.435	199.435	199.435	9,837.00
21:30	199.1969	199.1969	199.1969	199.1969	2,989.00
21:40	199.36	199.36	199.36	199.36	3,595.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2024 17:00	193.375	192.515	192.88	192.915	353,729.00
19.12.2024 17:30	193.09	192.135	193.08	192.5	448,992.00
19.12.2024 18:00	193.43	192.21	192.5	193.32	453,132.00
19.12.2024 18:30	193.88	193.375	193.59	193.63	403,241.00
19.12.2024 19:00	193.81	193.42	193.475	193.485	435,222.00
19.12.2024 19:30	193.76	193.42	193.605	193.555	550,900.00
19.12.2024 20:00	194.075	193.27	193.485	194.075	506,982.00
19.12.2024 20:30	194.49	193.92	194.095	194.49	607,864.00
19.12.2024 21:00	194.365	193.4	194.365	193.72	1,090,899.00
19.12.2024 21:30	193.82	193.49	193.5865	193.68	608,574.00
19.12.2024 22:00	194.11	193.57	193.64	194.02	1,262,464.00
19.12.2024 22:30	194.315	193.36	194.06	193.53	2,276,062.00
20.12.2024 16:30	199.565	194.435	195.29	198.51	821,155.00
20.12.2024 17:00	198.94	197.42	198.83	198.94	1,170,755.00
20.12.2024 17:30	199.5	198.39	198.85	198.925	1,158,838.00
20.12.2024 18:00	200.1635	199.02	199.34	200.1635	1,405,678.00
20.12.2024 18:30	201	199.83	199.93	200.5	1,621,397.00
20.12.2024 19:00	200.68	199.585	200.53	200.255	2,071,961.00
20.12.2024 19:30	200.42	199.4201	200.42	200.2	2,371,543.00
20.12.2024 20:00	200.57	199.0235	200.335	199.2	2,050,211.00
20.12.2024 20:30	199.42	198.59	199.28	198.64	2,193,623.00
20.12.2024 21:00	199.03	198.67	198.79	199.03	2,238,353.00
20.12.2024 21:30	199.5575	198.625	198.985	198.71	2,793,033.00
20.12.2024 22:00	199.03	198.67	198.76	198.91	2,295,448.00
20.12.2024 22:30	199.5	198.495	198.67	198.84	4,418,619.00
23.12.2024 16:30	201	199.1	200.295	199.1	233,484.00
23.12.2024 17:00	199.69	198.49	199.37	199.08	381,608.00
23.12.2024 17:30	198.91	198.0979	198.57	198.47	452,518.00
23.12.2024 18:00	198.75	198.12	198.3761	198.75	485,969.00
23.12.2024 18:30	198.83	198.25	198.43	198.43	638,018.00
23.12.2024 19:00	198.31	197.715	198.31	198.11	722,049.00
23.12.2024 19:30	198.67	197.846	197.85	198.405	874,841.00
23.12.2024 20:00	198.9	198.14	198.3825	198.71	1,026,263.00
23.12.2024 20:30	199.16	198.63	198.77	198.975	726,778.00
23.12.2024 21:00	199.5865	199.015	199.04	199.11	728,415.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2023	207.29	205.05	205.48	206.83	365,748.00
27.12.2023	206.82	204.77	205.76	205.75	344,501.00
28.12.2023	207.25	205.77	207.08	206.28	300,593.00
29.12.2023	207.12	204.50	206.66	205.96	450,163.00
02.01.2024	205.13	200.34	204.00	201.56	542,128.00
03.01.2024	202.02	198.83	200.65	201.21	629,203.00
04.01.2024	201.81	198.30	201.31	198.48	445,731.00
05.01.2024	200.24	196.45	198.48	196.91	472,208.00
08.01.2024	199.06	196.63	197.66	199.00	426,068.00
09.01.2024	199.10	197.27	198.12	197.57	416,819.00
10.01.2024	203.58	199.19	199.19	203.42	608,241.00
11.01.2024	204.31	201.63	203.08	203.47	287,451.00
12.01.2024	205.87	203.98	205.14	204.18	277,550.00
16.01.2024	204.05	202.01	203.44	202.44	382,007.00
17.01.2024	203.47	201.05	201.49	201.84	414,916.00
18.01.2024	204.89	200.25	200.75	203.99	350,267.00
19.01.2024	206.89	204.04	204.50	205.37	355,968.00
22.01.2024	207.70	205.22	206.52	205.26	328,242.00
23.01.2024	207.57	205.86	206.17	206.34	230,351.00
24.01.2024	208.04	203.85	206.86	203.98	313,861.00
25.01.2024	205.59	202.23	204.39	203.04	337,482.00
26.01.2024	203.36	201.55	203.24	203.11	287,183.00
29.01.2024	204.82	202.24	203.01	202.90	363,414.00
30.01.2024	203.65	201.22	202.90	201.75	1,041,943.00
31.01.2024	203.46	198.23	200.80	198.88	673,818.00
01.02.2024	200.86	198.32	199.00	200.25	538,107.00
02.02.2024	201.17	198.52	201.17	199.60	419,557.00
05.02.2024	199.98	197.55	199.32	198.35	522,237.00
06.02.2024	200.65	198.26	199.05	198.71	513,704.00
07.02.2024	201.46	198.41	199.34	200.28	864,050.00
08.02.2024	201.70	199.82	201.00	201.02	789,088.00
09.02.2024	203.00	197.08	202.22	198.38	1,484,767.00
12.02.2024	198.35	193.91	197.61	195.84	1,132,778.00
13.02.2024	196.50	192.94	195.33	194.54	653,864.00
14.02.2024	196.37	193.32	194.08	195.33	565,183.00
15.02.2024	197.85	194.69	195.90	197.82	604,649.00
16.02.2024	197.62	194.10	196.91	194.22	580,486.00
20.02.2024	195.20	192.00	193.34	192.23	569,280.00
21.02.2024	193.21	191.46	192.50	192.78	498,589.00
22.02.2024	196.43	193.13	194.11	194.24	635,254.00
23.02.2024	196.84	194.36	194.36	196.56	392,648.00
26.02.2024	196.00	192.62	196.00	193.02	541,328.00
27.02.2024	193.96	192.05	192.18	193.56	503,832.00
28.02.2024	194.98	192.79	192.79	194.41	361,452.00
29.02.2024	195.39	193.29	194.35	195.29	950,827.00
01.03.2024	195.87	192.67	194.15	195.23	586,370.00
04.03.2024	195.81	190.96	195.28	192.18	663,654.00
05.03.2024	192.05	189.52	192.05	191.45	680,369.00
06.03.2024	193.12	191.07	193.09	191.34	572,545.00
07.03.2024	193.54	190.68	191.61	192.59	567,922.00
08.03.2024	192.79	189.85	192.50	191.06	520,921.00
11.03.2024	193.32	190.13	190.55	192.95	546,364.00
12.03.2024	193.21	190.36	192.37	191.98	623,323.00
13.03.2024	192.25	190.81	191.71	191.18	447,381.00
14.03.2024	192.07	189.62	191.25	190.58	635,350.00
15.03.2024	190.90	189.09	189.09	190.25	936,363.00
18.03.2024	191.93	189.25	191.00	190.13	432,986.00
19.03.2024	192.34	189.63	189.63	192.25	467,172.00
20.03.2024	193.00	188.97	192.58	189.89	496,927.00
21.03.2024	192.31	188.92	189.34	190.82	420,322.00
22.03.2024	192.41	188.36	192.40	188.85	491,648.00
25.03.2024	188.66	185.19	187.77	187.19	653,742.00
26.03.2024	188.51	186.90	187.12	187.10	374,689.00
27.03.2024	189.74	187.74	188.53	189.10	491,540.00
28.03.2024	190.58	188.85	189.49	189.51	618,095.00
01.04.2024	189.51	187.41	188.81	189.34	753,940.00
02.04.2024	192.23	189.42	189.43	191.42	831,424.00
03.04.2024	191.54	188.63	191.20	188.97	602,094.00
04.04.2024	190.71	186.87	189.21	187.03	607,110.00
05.04.2024	190.06	187.40	187.40	187.82	458,607.00
08.04.2024	188.11	186.47	187.10	187.17	708,942.00
09.04.2024	189.97	187.82	187.90	189.69	646,383.00
10.04.2024	189.39	186.56	187.73	188.31	662,574.00
11.04.2024	191.01	188.73	188.73	189.78	605,461.00
12.04.2024	189.33	185.22	189.33	185.43	470,888.00
15.04.2024	187.02	183.12	187.02	183.20	601,355.00
16.04.2024	184.37	182.38	183.79	182.63	556,457.00
17.04.2024	183.71	181.57	182.77	181.57	520,775.00
18.04.2024	184.33	181.64	182.14	182.96	594,249.00
19.04.2024	186.62	183.16	184.21	184.12	609,330.00
22.04.2024	186.27	183.89	185.05	184.74	564,590.00
23.04.2024	186.58	183.93	186.58	185.11	726,648.00
24.04.2024	185.82	181.01	183.49	185.55	676,297.00
25.04.2024	185.48	181.02	184.14	182.68	1,640,109.00
26.04.2024	181.55	174.51	179.31	175.48	1,931,522.00
29.04.2024	178.49	174.28	176.26	175.11	1,266,686.00
30.04.2024	174.88	169.36	174.00	169.48	1,381,534.00
01.05.2024	172.95	169.81	171.02	171.08	1,382,562.00
02.05.2024	171.26	167.04	171.26	168.34	959,386.00
03.05.2024	170.19	167.53	168.63	168.32	871,997.00
06.05.2024	170.01	167.79	168.99	168.91	666,206.00
07.05.2024	170.15	168.98	170.00	169.56	733,946.00
08.05.2024	169.63	168.42	168.80	168.56	546,202.00
09.05.2024	170.05	168.57	168.82	169.79	711,026.00
10.05.2024	171.94	169.61	169.73	171.23	613,422.00
13.05.2024	172.96	170.10	171.51	171.09	627,359.00
14.05.2024	172.79	169.30	172.26	169.73	647,497.00
15.05.2024	170.46	168.51	169.57	169.25	994,920.00
16.05.2024	171.62	168.70	169.09	170.96	894,908.00
17.05.2024	171.05	169.80	170.96	170.75	656,503.00
20.05.2024	172.74	169.79	170.82	172.62	477,358.00
21.05.2024	174.30	171.20	172.05	174.22	777,038.00
22.05.2024	175.52	173.82	174.79	175.07	709,734.00
23.05.2024	174.41	171.45	174.41	172.00	637,205.00
28.05.2024	172.52	170.00	170.00	171.05	964,456.00
29.05.2024	171.42	169.93	170.01	170.84	702,892.00
30.05.2024	171.08	168.79	170.48	169.69	702,153.00
31.05.2024	174.55	169.58	169.75	174.32	1,313,832.00
03.06.2024	175.70	173.34	173.36	174.93	695,102.00
04.06.2024	179.02	174.99	175.70	178.80	766,174.00
05.06.2024	180.88	178.05	179.51	180.78	641,173.00
06.06.2024	181.71	179.88	180.50	180.30	630,379.00
07.06.2024	181.97	179.87	180.27	180.46	461,899.00
10.06.2024	180.53	178.28	179.95	180.13	494,222.00
11.06.2024	182.06	178.92	179.29	181.99	605,720.00
12.06.2024	183.26	179.46	182.77	180.06	560,763.00
13.06.2024	180.63	178.58	180.06	179.70	484,340.00
14.06.2024	181.25	179.45	179.93	180.31	473,310.00
17.06.2024	180.13	177.18	179.57	178.29	873,193.00
18.06.2024	178.93	177.53	177.95	178.20	802,191.00
20.06.2024	181.40	177.78	178.35	180.89	579,072.00
21.06.2024	183.50	180.59	182.00	181.69	1,113,017.00
24.06.2024	182.39	179.44	181.33	180.00	618,319.00
25.06.2024	180.02	177.37	179.85	177.92	956,829.00
26.06.2024	179.87	176.95	177.19	179.10	633,815.00
27.06.2024	179.81	177.02	179.47	178.23	910,907.00
28.06.2024	179.97	177.07	178.16	177.80	1,226,495.00
01.07.2024	177.82	175.30	177.67	175.71	656,404.00
02.07.2024	179.08	174.66	176.68	175.98	721,873.00
03.07.2024	176.48	174.79	176.31	175.45	362,821.00
05.07.2024	176.92	174.55	175.58	176.80	468,282.00
08.07.2024	177.45	175.66	176.48	175.84	437,405.00
09.07.2024	175.95	173.73	175.73	174.18	336,310.00
10.07.2024	175.30	173.40	174.36	174.62	472,214.00
11.07.2024	177.54	174.35	174.69	174.85	426,687.00
12.07.2024	178.11	174.72	175.20	177.76	503,861.00
15.07.2024	179.19	176.35	177.65	176.90	437,962.00
16.07.2024	180.92	177.28	177.28	179.80	586,902.00
17.07.2024	181.04	177.86	180.29	179.34	710,596.00
18.07.2024	181.05	177.36	179.33	177.63	765,298.00
19.07.2024	178.43	175.93	178.34	177.18	733,474.00
22.07.2024	-99.99	-99.99	178.23	177.48	0.00
23.07.2024	177.79	175.88	177.46	176.26	608,367.00
24.07.2024	175.51	173.82	175.27	174.97	872,023.00
25.07.2024	177.71	174.55	175.64	176.75	1,477,840.00
26.07.2024	184.22	174.60	176.32	184.10	1,328,487.00
29.07.2024	191.24	182.91	184.72	186.65	1,165,527.00
30.07.2024	189.47	186.42	186.42	186.96	734,057.00
31.07.2024	188.35	185.85	186.99	187.01	664,830.00
01.08.2024	190.49	186.02	187.83	188.37	864,051.00
02.08.2024	189.63	186.81	188.58	187.71	787,618.00
05.08.2024	186.63	177.03	186.13	178.62	1,403,106.00
06.08.2024	181.84	176.81	178.97	177.16	720,382.00
07.08.2024	181.68	175.07	178.37	175.22	1,120,581.00
08.08.2024	177.96	175.09	175.34	177.27	540,994.00
09.08.2024	177.50	174.46	177.50	175.01	462,182.00
12.08.2024	175.36	173.69	174.85	174.85	552,142.00
13.08.2024	175.56	173.70	174.80	174.74	676,045.00
14.08.2024	175.43	172.49	173.98	174.93	693,603.00
15.08.2024	179.18	175.70	176.39	177.77	682,556.00
16.08.2024	180.38	176.87	177.56	179.86	640,297.00
19.08.2024	182.91	180.00	180.50	182.81	859,112.00
20.08.2024	184.02	178.30	184.02	178.83	678,820.00
21.08.2024	182.21	178.77	178.91	180.42	519,828.00
22.08.2024	181.65	178.97	180.31	180.07	448,102.00
23.08.2024	181.23	178.47	180.18	179.32	363,227.00
26.08.2024	182.50	179.80	179.80	181.50	555,913.00
27.08.2024	181.89	179.81	181.50	181.74	470,164.00
28.08.2024	182.74	180.01	181.37	181.19	382,254.00
29.08.2024	183.68	180.98	182.01	182.00	254,841.00
30.08.2024	184.53	182.38	182.38	183.90	661,519.00
03.09.2024	187.30	181.80	183.73	184.91	736,102.00
04.09.2024	185.59	183.16	185.03	184.89	438,100.00
05.09.2024	185.22	181.82	184.96	183.44	410,835.00
06.09.2024	184.55	181.10	183.90	181.84	522,670.00
09.09.2024	183.83	180.86	181.65	181.96	925,346.00
10.09.2024	183.00	180.36	182.75	181.12	584,302.00
11.09.2024	182.22	177.91	181.05	182.06	642,121.00
12.09.2024	182.04	178.09	182.04	179.97	1,032,056.00
13.09.2024	183.20	178.92	180.38	182.81	569,568.00
16.09.2024	187.34	182.26	184.13	182.46	712,913.00
17.09.2024	183.76	182.29	182.45	182.86	444,821.00
18.09.2024	183.08	179.10	182.64	179.27	536,324.00
19.09.2024	184.38	180.67	180.78	182.42	652,027.00
20.09.2024	182.98	179.78	181.68	181.22	1,828,336.00
23.09.2024	183.62	180.88	181.67	182.55	491,441.00
24.09.2024	185.44	182.58	183.74	183.88	492,001.00
25.09.2024	183.88	182.20	183.88	182.44	683,932.00
26.09.2024	186.51	182.78	182.78	186.19	703,908.00
27.09.2024	190.79	186.74	186.74	190.64	576,658.00
30.09.2024	191.53	188.90	190.36	189.96	569,941.00
01.10.2024	188.81	185.45	188.20	187.14	531,361.00
02.10.2024	188.38	185.76	186.45	187.76	428,699.00
03.10.2024	186.72	184.53	186.72	186.40	406,144.00
04.10.2024	187.72	185.49	187.54	186.90	356,039.00
07.10.2024	187.16	184.29	186.88	184.37	545,237.00
08.10.2024	185.83	183.87	184.85	185.39	387,641.00
09.10.2024	186.63	185.01	185.39	186.01	429,149.00
10.10.2024	187.24	184.73	185.82	186.86	441,012.00
11.10.2024	188.44	185.99	187.34	188.10	526,031.00
14.10.2024	189.46	187.63	188.54	188.39	440,015.00
15.10.2024	191.08	187.87	188.05	188.07	461,318.00
16.10.2024	188.63	185.75	188.10	187.06	418,525.00
17.10.2024	187.04	184.43	186.65	185.88	1,294,258.00
18.10.2024	188.24	185.87	185.90	187.72	420,744.00
21.10.2024	187.48	185.46	187.04	187.17	454,637.00
22.10.2024	187.25	185.16	186.34	186.89	527,979.00
23.10.2024	187.22	185.48	186.58	185.75	556,832.00
24.10.2024	186.94	184.71	185.81	185.12	676,784.00
25.10.2024	191.79	180.58	187.00	181.26	950,994.00
28.10.2024	184.42	178.47	182.65	179.07	903,164.00
29.10.2024	180.18	178.33	178.36	178.77	857,013.00
30.10.2024	179.70	176.81	178.60	177.39	784,557.00
31.10.2024	179.17	176.40	177.35	176.84	716,506.00
04.11.2024	177.90	175.90	176.69	177.86	538,118.00
05.11.2024	179.37	177.02	177.51	179.15	583,256.00
06.11.2024	186.72	182.21	182.96	186.58	1,110,606.00
07.11.2024	187.47	185.77	186.58	185.96	654,356.00
11.11.2024	186.59	184.07	184.21	185.10	430,879.00
12.11.2024	185.12	183.39	184.62	184.04	494,146.00
13.11.2024	185.14	183.05	183.66	184.99	518,222.00
14.11.2024	186.03	183.44	184.05	184.36	649,946.00
15.11.2024	185.84	180.36	184.32	180.88	666,721.00
18.11.2024	181.00	178.28	180.10	179.20	628,141.00
19.11.2024	179.50	176.62	177.52	178.25	470,313.00
20.11.2024	183.28	177.95	177.99	181.41	477,617.00
21.11.2024	185.15	180.70	182.27	184.90	449,063.00
22.11.2024	186.00	180.67	184.91	180.77	651,589.00
25.11.2024	183.54	180.95	182.56	181.91	1,060,507.00
26.11.2024	185.31	181.85	182.45	185.16	710,385.00
27.11.2024	195.13	185.33	185.33	191.63	888,792.00
29.11.2024	191.62	187.12	191.06	187.18	560,502.00
02.12.2024	192.85	185.65	187.00	192.49	1,041,301.00
03.12.2024	192.48	187.82	192.06	187.99	729,908.00
04.12.2024	189.26	185.44	188.16	187.00	504,735.00
05.12.2024	189.09	185.69	187.23	188.96	583,304.00
06.12.2024	191.95	189.65	189.88	191.14	441,368.00
09.12.2024	202.74	193.74	194.32	200.46	848,860.00
10.12.2024	201.60	196.86	200.79	200.53	526,812.00
11.12.2024	202.00	199.17	201.18	200.00	617,784.00
12.12.2024	200.86	196.99	199.44	199.10	379,212.00
13.12.2024	198.73	196.43	197.50	197.40	428,517.00
16.12.2024	197.93	195.01	196.68	195.20	468,846.00
17.12.2024	196.18	193.56	194.51	195.21	604,749.00
18.12.2024	195.99	191.15	195.40	191.44	676,102.00
19.12.2024	194.49	191.12	191.12	193.44	614,921.00
20.12.2024	201.00	193.95	194.98	198.84	1,725,420.00

צרו איתנו קשר *5988