גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסיין

VeriSign

מניה VRSN נאסד"ק USD

שער

268.96

שינוי

-0.22%

שינוי ב USD

-0.59

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	270.01	270.01	270.01	270.01	0.00
16:50	270.87	270.87	270.87	270.87	19,127.00
17:00	270.46	270.46	270.46	270.46	7,632.00
17:10	270.005	270.005	270.005	270.005	17,483.00
17:20	268.35	268.35	268.35	268.35	19,722.00
17:30	269.355	269.355	269.355	269.355	12,212.00
17:40	269.39	269.39	269.39	269.39	11,816.00
17:50	269.05	269.05	269.05	269.05	8,547.00
18:00	268.79	268.79	268.79	268.79	9,663.00
18:10	269.325	269.325	269.325	269.325	11,591.00
18:20	269.48	269.48	269.48	269.48	4,058.00
18:30	269.315	269.315	269.315	269.315	19,293.00
18:40	268.43	268.43	268.43	268.43	7,343.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	272.55	271.15	271.39	272.215	217,537.00
21.08.2025 17:30	272.295	271.3	272.295	271.78	200,112.00
21.08.2025 18:00	272.705	271.93	272.02	272.41	381,055.00
21.08.2025 18:30	273.15	272.47	272.47	272.54	588,220.00
21.08.2025 19:00	272.89	272.38	272.56	272.38	619,248.00
21.08.2025 19:30	272.58	271.62	272.53	271.62	1,022,315.00
21.08.2025 20:00	271.84	270.72	271.795	270.72	988,720.00
21.08.2025 20:30	271.72	270.78	270.78	271.68	1,165,041.00
21.08.2025 21:00	272.27	271.68	271.68	271.97	1,326,551.00
21.08.2025 21:30	272.075	271.69	272.025	272.01	1,955,623.00
21.08.2025 22:00	272.42	271.92	271.98	272.231	1,684,477.00
21.08.2025 22:30	272.425	271.74	272.16	272.22	2,822,819.00
22.08.2025 16:30	273.085	272	272.4825	273.08	106,981.00
22.08.2025 17:00	273.5	272.05	273.035	272.05	262,438.00
22.08.2025 17:30	272.44	271.27	272.305	271.73	530,160.00
22.08.2025 18:00	271.775	270.37	271.775	270.515	613,358.00
22.08.2025 18:30	270.575	270.11	270.575	270.12	847,315.00
22.08.2025 19:00	270.3	269.48	270.06	269.52	1,044,818.00
22.08.2025 19:30	269.32	268.56	269.22	268.82	852,201.00
22.08.2025 20:00	269.48	268.83	268.83	269.15	1,341,714.00
22.08.2025 20:30	269.435	268.61	269.36	269.06	1,685,971.00
22.08.2025 21:00	269.06	268.355	269.06	268.355	1,775,295.00
22.08.2025 21:30	268.77	267.89	268.43	268.65	2,321,949.00
22.08.2025 22:00	268.94	268.6	268.6	268.86	2,062,291.00
22.08.2025 22:30	269.66	268.52	268.845	269.363	3,650,166.00
25.08.2025 16:30	271.5	269.41	269.41	270.07	231,192.00
25.08.2025 17:00	270.25	268.35	270.025	269.22	687,402.00
25.08.2025 17:30	269.52	268.79	269.37	269.455	618,273.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
23.12.2024	201.27	197.71	200.00	199.96	527,577.00
24.12.2024	201.67	199.54	199.54	201.48	219,189.00
26.12.2024	203.02	200.90	201.40	202.73	362,037.00
27.12.2024	206.20	201.93	204.34	203.95	568,523.00
30.12.2024	206.22	202.64	204.47	205.10	900,751.00
31.12.2024	209.61	204.62	208.89	206.96	983,858.00
06.01.2025	212.10	209.00	209.84	210.68	1,212,841.00
07.01.2025	213.68	208.58	212.00	209.22	865,450.00
08.01.2025	212.05	207.00	208.16	211.67	761,649.00
10.01.2025	211.63	206.98	211.01	207.08	634,701.00
13.01.2025	209.66	205.72	206.50	209.56	757,644.00
14.01.2025	212.55	208.76	210.30	209.00	1,002,157.00
15.01.2025	211.63	209.58	209.99	210.10	599,840.00
16.01.2025	212.01	209.49	209.67	210.69	466,732.00
17.01.2025	212.59	209.24	212.52	209.72	502,829.00
21.01.2025	211.49	207.75	209.80	210.42	780,566.00
22.01.2025	209.66	206.93	209.09	207.13	654,276.00
23.01.2025	207.69	205.37	206.50	206.65	629,752.00
24.01.2025	210.88	206.01	206.02	210.73	563,146.00
27.01.2025	214.79	209.79	209.94	212.69	714,945.00
28.01.2025	216.83	212.02	213.00	213.17	654,815.00
29.01.2025	214.78	212.84	213.99	213.78	461,159.00
30.01.2025	216.30	212.89	213.80	214.01	460,367.00
31.01.2025	217.66	214.93	215.22	215.00	689,022.00
03.02.2025	214.55	211.79	212.53	214.39	103,900.00
04.02.2025	219.57	216.89	219.30	218.50	740,408.00
05.02.2025	221.52	217.96	218.00	221.48	249,147.00
06.02.2025	222.25	218.89	221.00	220.18	903,687.00
07.02.2025	224.00	216.43	217.66	221.39	1,119,036.00
10.02.2025	223.74	219.11	222.10	222.24	609,408.00
11.02.2025	227.50	220.62	221.66	227.38	843,317.00
12.02.2025	228.45	224.48	225.68	227.49	859,979.00
13.02.2025	230.30	227.69	227.84	229.40	313,435.00
14.02.2025	229.60	226.50	229.00	229.24	726,131.00
18.02.2025	232.04	228.80	230.00	231.18	957,499.00
19.02.2025	232.48	229.50	230.77	231.73	665,314.00
20.02.2025	234.28	230.78	230.81	233.88	794,819.00
21.02.2025	236.20	231.64	233.89	231.87	972,149.00
24.02.2025	234.22	231.25	232.51	233.15	1,081,213.00
25.02.2025	239.05	232.90	233.09	238.24	1,312,625.00
26.02.2025	239.84	236.84	238.06	237.07	730,868.00
27.02.2025	239.95	234.69	236.54	235.03	851,498.00
28.02.2025	238.04	233.79	234.70	237.88	1,322,605.00
03.03.2025	242.23	237.75	237.88	240.16	1,090,233.00
04.03.2025	242.04	236.59	240.95	237.04	1,056,779.00
05.03.2025	241.07	235.50	235.50	240.93	737,623.00
06.03.2025	241.69	238.12	240.05	239.94	776,490.00
07.03.2025	241.40	235.61	238.70	240.47	653,084.00
10.03.2025	242.18	236.73	238.60	239.02	787,287.00
11.03.2025	239.08	234.48	238.70	236.54	918,153.00
12.03.2025	238.60	234.53	238.41	235.60	712,716.00
13.03.2025	235.56	232.66	234.00	233.56	593,966.00
14.03.2025	239.00	234.62	234.62	238.35	570,399.00
17.03.2025	240.09	236.90	237.02	238.52	783,709.00
18.03.2025	239.90	236.49	238.07	239.82	585,271.00
19.03.2025	242.52	239.01	239.98	242.21	659,531.00
20.03.2025	243.05	239.57	240.92	242.31	742,070.00
21.03.2025	245.67	240.67	241.84	244.51	2,031,213.00
24.03.2025	247.30	244.52	246.73	245.36	832,186.00
25.03.2025	247.47	244.24	245.79	245.81	657,466.00
26.03.2025	249.01	246.20	246.28	248.13	568,529.00
27.03.2025	256.35	247.99	248.27	254.74	884,848.00
28.03.2025	254.26	250.82	253.63	250.92	746,557.00
31.03.2025	254.63	248.88	249.96	253.87	767,795.00
01.04.2025	257.70	253.15	255.08	254.98	884,492.00
02.04.2025	257.01	251.86	253.73	255.50	722,688.00
03.04.2025	258.67	252.80	254.23	255.43	1,214,299.00
04.04.2025	253.37	239.92	246.78	240.20	1,657,228.00
07.04.2025	240.47	230.00	235.10	234.49	1,486,664.00
08.04.2025	241.95	232.89	239.36	235.49	833,007.00
09.04.2025	245.51	229.34	233.31	244.63	1,165,974.00
10.04.2025	244.66	235.47	241.89	242.87	760,455.00
11.04.2025	249.10	242.24	244.00	247.13	626,234.00
14.04.2025	249.10	243.69	249.10	247.22	801,056.00
15.04.2025	251.20	246.15	247.83	250.23	557,605.00
16.04.2025	251.00	244.39	249.19	245.93	606,586.00
17.04.2025	247.97	244.81	245.79	246.67	429,420.00
21.04.2025	246.58	239.40	245.86	241.34	568,967.00
22.04.2025	248.41	242.15	244.40	248.08	623,254.00
23.04.2025	252.22	248.65	248.97	251.36	802,368.00
24.04.2025	256.13	250.09	252.78	252.59	1,129,326.00
25.04.2025	276.71	250.31	252.00	272.79	1,387,069.00
28.04.2025	279.94	273.10	274.91	276.19	1,123,886.00
29.04.2025	279.24	275.03	275.03	278.36	887,845.00
30.04.2025	282.49	275.22	278.27	282.12	1,247,020.00
01.05.2025	283.63	278.08	282.72	279.70	1,238,867.00
02.05.2025	284.42	280.63	280.63	284.09	1,003,162.00
05.05.2025	285.73	281.40	282.10	284.55	847,402.00
06.05.2025	285.17	282.09	283.00	283.22	906,221.00
07.05.2025	288.95	282.96	283.21	287.38	1,188,058.00
08.05.2025	288.03	284.45	287.95	285.21	923,391.00
09.05.2025	285.30	280.50	284.72	281.41	637,630.00
12.05.2025	285.00	274.45	284.80	279.59	1,553,852.00
13.05.2025	282.38	275.61	280.15	275.95	880,825.00
14.05.2025	277.07	274.28	275.42	276.40	748,114.00
15.05.2025	281.75	276.44	276.66	281.64	793,141.00
16.05.2025	283.39	279.65	280.50	283.14	710,198.00
19.05.2025	284.08	281.66	282.00	282.49	488,664.00
20.05.2025	283.00	278.36	281.78	280.84	728,685.00
21.05.2025	282.00	279.30	279.42	281.08	786,718.00
22.05.2025	282.77	279.64	280.93	281.86	907,858.00
23.05.2025	282.10	279.09	280.39	279.76	556,556.00
27.05.2025	282.85	265.24	282.00	269.56	1,191,658.00
28.05.2025	272.31	268.49	268.49	269.14	700,574.00
29.05.2025	269.61	266.02	269.18	268.68	711,400.00
30.05.2025	272.83	268.02	268.47	272.47	1,539,203.00
02.06.2025	275.76	270.00	271.00	275.56	665,752.00
03.06.2025	276.63	270.26	275.44	275.76	854,940.00
04.06.2025	276.27	273.86	275.06	274.49	582,152.00
05.06.2025	279.62	273.80	275.46	277.89	707,984.00
06.06.2025	285.51	277.42	277.95	285.02	654,606.00
09.06.2025	285.50	278.46	284.20	279.88	958,789.00
10.06.2025	280.52	274.53	280.52	278.49	650,287.00
11.06.2025	280.58	277.81	278.16	279.83	500,807.00
12.06.2025	282.10	277.94	280.19	281.81	676,442.00
13.06.2025	282.11	278.94	279.64	279.90	427,170.00
16.06.2025	282.57	278.83	281.06	281.08	427,013.00
17.06.2025	285.50	279.52	280.68	283.96	768,381.00
18.06.2025	284.44	279.76	283.78	281.16	682,607.00
20.06.2025	283.04	278.36	282.00	280.73	1,013,326.00
23.06.2025	283.86	279.10	280.46	282.89	649,011.00
24.06.2025	285.21	280.77	283.93	285.03	572,097.00
25.06.2025	284.60	281.91	284.42	282.44	419,504.00
26.06.2025	284.22	280.79	283.96	283.21	512,080.00
27.06.2025	288.34	282.00	282.08	287.68	1,009,908.00
30.06.2025	290.38	286.87	288.30	288.80	832,830.00
01.07.2025	290.37	283.65	290.17	289.08	650,206.00
02.07.2025	287.51	277.00	286.21	282.02	956,651.00
03.07.2025	286.57	281.97	283.00	286.32	439,140.00
07.07.2025	289.00	285.99	285.99	287.49	563,190.00
08.07.2025	287.31	281.10	287.10	286.85	777,984.00
09.07.2025	291.54	284.80	287.06	289.76	694,534.00
10.07.2025	289.96	284.20	288.75	285.29	580,071.00
11.07.2025	284.63	280.44	284.22	281.39	523,193.00
14.07.2025	285.00	281.00	281.04	282.81	548,811.00
15.07.2025	282.84	280.24	282.84	281.49	465,030.00
16.07.2025	283.40	278.71	281.46	283.27	541,369.00
17.07.2025	283.29	279.30	282.03	280.86	499,744.00
18.07.2025	283.68	279.16	280.86	283.43	359,439.00
21.07.2025	285.74	281.21	283.65	284.17	475,377.00
22.07.2025	288.37	283.29	284.39	287.92	610,479.00
23.07.2025	289.95	283.89	286.68	289.36	675,467.00
24.07.2025	289.99	286.39	288.98	286.67	815,211.00
25.07.2025	308.00	288.12	295.00	305.79	1,260,001.00
28.07.2025	310.60	304.84	305.00	305.98	467,737.00
29.07.2025	288.00	273.26	288.00	277.47	3,755,276.00
30.07.2025	277.25	263.94	277.04	266.98	3,034,759.00
31.07.2025	269.12	264.71	267.74	268.87	2,232,867.00
01.08.2025	268.83	264.05	268.17	265.37	1,337,262.00
04.08.2025	268.70	262.56	266.66	268.29	1,194,182.00
05.08.2025	270.50	263.92	269.50	268.23	939,584.00
06.08.2025	273.38	266.11	268.09	273.22	891,933.00
07.08.2025	275.41	270.67	274.44	273.99	952,825.00
08.08.2025	275.92	269.83	273.61	271.89	613,077.00
11.08.2025	273.78	267.04	271.30	267.42	1,229,977.00
12.08.2025	267.42	261.88	264.50	263.02	1,195,405.00
13.08.2025	268.89	261.23	263.02	267.50	811,843.00
14.08.2025	267.70	264.30	267.08	266.82	811,043.00
15.08.2025	270.87	266.00	266.95	269.89	1,296,188.00
18.08.2025	270.85	266.10	270.53	267.65	560,653.00
19.08.2025	269.60	266.22	267.59	269.23	594,512.00
20.08.2025	271.81	268.29	269.23	271.42	668,672.00
21.08.2025	273.18	270.01	271.04	272.24	477,592.00
22.08.2025	273.50	267.87	272.41	269.55	508,773.00

צרו איתנו קשר *5988