גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסיין

VeriSign

מניה VRSN נאסד"ק USD

שער

282.58

שינוי

-0.92%

שינוי ב USD

-2.63

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
17:20					0.00
17:30	283.33	283.33	283.33	283.33	0.00
17:40	282.25	282.25	282.25	282.25	9,533.00
17:50	282.54	282.54	282.54	282.54	9,787.00
18:00	283.145	283.145	283.145	283.145	8,814.00
18:10	283.85	283.85	283.85	283.85	5,880.00
18:20	282.8901	282.8901	282.8901	282.8901	6,432.00
18:30	282.87	282.87	282.87	282.87	8,657.00
18:40	283.255	283.255	283.255	283.255	4,775.00
18:50	283.3	283.3	283.3	283.3	1,933.00
19:00	283.535	283.535	283.535	283.535	8,855.00
19:10	283.26	283.26	283.26	283.26	4,749.00
19:20	283.08	283.08	283.08	283.08	3,848.00
19:30	283.06	283.06	283.06	283.06	3,910.00
19:40	283.01	283.01	283.01	283.01	2,007.00
19:50	282.58	282.58	282.58	282.58	5,400.00
20:00	282.6407	282.6407	282.6407	282.6407	5,781.00
20:10	282.85	282.85	282.85	282.85	7,928.00
20:20	282.95	282.95	282.95	282.95	13,228.00
20:30	282.84	282.84	282.84	282.84	7,771.00
20:40	282.8	282.8	282.8	282.8	4,227.00
20:50	282.58	282.58	282.58	282.58	6,767.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	285.53	284.35	284.35	285.085	764,117.00
05.05.2025 17:30	285.26	284.5	284.96	285.18	989,341.00
05.05.2025 18:00	285.1	284.495	285.1	284.495	1,194,997.00
05.05.2025 18:30	284.69	284.045	284.495	284.69	1,351,568.00
05.05.2025 19:00	284.9	284.6	284.69	284.865	1,203,584.00
05.05.2025 19:30	284.875	284.46	284.85	284.46	1,479,360.00
05.05.2025 20:00	284.8199	283.9	284.6801	284.09	1,461,071.00
05.05.2025 20:30	284.51	284.07	284.07	284.21	1,338,847.00
05.05.2025 21:00	284.26	283.73	284.11	283.94	744,010.00
05.05.2025 21:30	284.55	283.83	283.875	284.42	1,729,304.00
05.05.2025 22:00	285.29	284.31	284.31	285.29	3,137,960.00
05.05.2025 22:30	285.73	284.235	285.33	284.505	5,503,764.00
06.05.2025 16:30	284.87	282.09	282.62	284	286,843.00
06.05.2025 17:00	283.835	283.0801	283.81	283.58	831,146.00
06.05.2025 17:30	284.715	283.675	283.73	284.715	840,708.00
06.05.2025 18:00	285.17	284.29	284.665	284.37	921,969.00
06.05.2025 18:30	284.2775	282.85	284.15	283.19	1,252,182.00
06.05.2025 19:00	284.2	283.06	283.39	283.205	2,193,533.00
06.05.2025 19:30	283.445	282.9375	283.31	283.06	2,015,160.00
06.05.2025 20:00	282.96	282.52	282.96	282.65	2,569,950.00
06.05.2025 20:30	283.06	282.31	282.89	282.41	2,588,748.00
06.05.2025 21:00	283.52	282.21	282.21	283.52	5,906,996.00
06.05.2025 21:30	284.05	283.45	283.45	283.8075	3,233,558.00
06.05.2025 22:00	283.745	282.98	283.71	283.275	4,667,150.00
06.05.2025 22:30	283.69	282.725	283.09	282.99	8,467,812.00
07.05.2025 16:30	284.77	283.02	283.21	284.155	777,403.00
07.05.2025 17:00	284.835	282.97	283.965	284.755	1,111,403.00
07.05.2025 17:30	285.16	284.005	284.965	284.055	1,309,516.00
07.05.2025 18:00	284.8	283.66	284.0946	284.8	1,347,008.00
07.05.2025 18:30	286.355	284.7	285	285.85	1,893,888.00
07.05.2025 19:00	286.245	285.42	286.02	285.57	2,025,869.00
07.05.2025 19:30	286.76	285.56	285.68	285.87	2,920,742.00
07.05.2025 20:00	286.21	285.92	286.1	285.97	3,954,004.00
07.05.2025 20:30	286.535	285.68	286.035	286.225	4,829,759.00
07.05.2025 21:00	286.28	284.82	286.21	284.82	5,878,590.00
07.05.2025 21:30	286.85	284.73	284.73	286.85	7,951,189.00
07.05.2025 22:00	287.25	286.225	286.55	286.41	6,751,499.00
07.05.2025 22:30	288.915	286.415	286.47	287.495	13,054,751.00
08.05.2025 16:30	287.845	286.23	287.51	287.18	343,839.00
08.05.2025 17:00	287.61	285.43	287.345	286.46	937,269.00
08.05.2025 17:30	287.0025	285.16	286.655	285.6	1,179,255.00
08.05.2025 18:00	286.69	284.45	285.445	286.68	2,035,133.00
08.05.2025 18:30	287.395	286.23	286.23	286.75	2,179,828.00
08.05.2025 19:00	287.06	285.54	286.97	285.77	2,163,598.00
08.05.2025 19:30	286.2	285.71	285.825	286.2	2,296,323.00
08.05.2025 20:00	286.365	285.85	286.365	286.13	1,879,101.00
08.05.2025 20:30	286.2	285.46	286.145	285.585	1,678,339.00
08.05.2025 21:00	286.25	285.285	285.49	286.25	2,567,614.00
08.05.2025 21:30	286.68	286.25	286.39	286.46	2,755,541.00
08.05.2025 22:00	287	286.13	286.47	286.285	3,666,318.00
08.05.2025 22:30	286.49	284.86	286.36	285.19	4,772,942.00
09.05.2025 17:00	283.37	282.725	283.37	282.8881	276,057.00
09.05.2025 17:30	283.37	281.92	282.7668	283.37	1,902,471.00
09.05.2025 18:00	283.85	282.63	283.57	282.95	1,761,741.00
09.05.2025 18:30	283.87	282.75	282.85	283.55	1,368,269.00
09.05.2025 19:00	283.3	282.71	283.3	283.17	996,230.00
09.05.2025 19:30	283.06	282.41	283.01	282.68	1,397,508.00
09.05.2025 20:00	283.2	282.62	282.9	282.96	2,423,145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988