Cotización de los valores en bolsa

VERISIGN INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

186,760 $

MÁXIMO

188,620 $

MÁXIMO (52 SEMANAS)

257,03 $

VAR. 2022(%)

-27,00 %

VOL. DIARIO (TIT.)

611.707

ÚLT. SESIÓN

186,760 $

MÍNIMO

183,940 $

MÍNIMO (52 SEMANAS)

155,25 $

VAR. 12 MESES(%)

-20,65 %

EFECTIVO

113.497.013$

15 últimas sesiones

01/07/2022
- Cierre
- 170,810
- Var. (%)
- 2,086%
05/07/2022
- Cierre
- 172,300
- Var. (%)
- 0,872%
06/07/2022
- Cierre
- 176,060
- Var. (%)
- 2,182%
07/07/2022
- Cierre
- 178,620
- Var. (%)
- 1,454%
08/07/2022
- Cierre
- 178,630
- Var. (%)
- 0,006%
11/07/2022
- Cierre
- 175,840
- Var. (%)
- -1,562%
12/07/2022
- Cierre
- 174,430
- Var. (%)
- -0,802%
13/07/2022
- Cierre
- 175,270
- Var. (%)
- 0,482%
14/07/2022
- Cierre
- 173,990
- Var. (%)
- -0,730%
15/07/2022
- Cierre
- 177,480
- Var. (%)
- 2,006%
18/07/2022
- Cierre
- 175,630
- Var. (%)
- -1,042%
19/07/2022
- Cierre
- 181,820
- Var. (%)
- 3,524%
20/07/2022
- Cierre
- 183,580
- Var. (%)
- 0,968%
21/07/2022
- Cierre
- 186,760
- Var. (%)
- 1,732%
22/07/2022
- Cierre
- 185,300
- Var. (%)
- -0,782%

0.69%

Rango de precios (12 M.)
Máximo
253,89

Mínimo
155,25

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	253,89
Mínimo 2022	155,25
Máximo 12 meses	257,03
Míximo 12 meses	155,25
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	802.720
Media títulos 12m	614.149
Efectivo 3m	138.841.601
Efectivo 12m	127.116.877

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	185,300	-1,460	-0,782%	186,760	188,620	183,940	611.707
21/07/2022	186,760	3,180	1,732%	184,000	187,000	183,470	487.008
20/07/2022	183,580	1,760	0,968%	182,650	185,100	182,060	651.594
19/07/2022	181,820	6,190	3,524%	177,280	182,320	177,280	538.887
18/07/2022	175,630	-1,850	-1,042%	177,750	179,440	174,990	582.303
15/07/2022	177,480	3,490	2,006%	175,910	177,530	175,380	463.381
14/07/2022	173,990	-1,280	-0,730%	173,910	174,930	171,180	494.138
13/07/2022	175,270	0,840	0,482%	171,490	176,315	171,030	448.432
12/07/2022	174,430	-1,410	-0,802%	176,680	178,010	173,760	574.158
11/07/2022	175,840	-2,790	-1,562%	176,970	177,580	175,250	414.683
08/07/2022	178,630	0,010	0,006%	177,340	179,070	175,780	516.565
07/07/2022	178,620	2,560	1,454%	175,560	179,375	174,100	507.994
06/07/2022	176,060	3,760	2,182%	173,440	177,525	172,630	611.059
05/07/2022	172,300	1,490	0,872%	169,180	172,390	166,810	625.911
01/07/2022	170,810	3,490	2,086%	167,010	171,890	162,850	536.109
30/06/2022	167,320	1,060	0,638%	165,190	169,830	164,965	625.290
29/06/2022	166,260	2,000	1,218%	164,500	166,880	163,110	563.967
28/06/2022	164,260	-4,590	-2,718%	168,970	170,620	163,670	529.811
27/06/2022	168,850	-0,420	-0,248%	169,080	170,155	167,520	477.469
24/06/2022	169,270	5,380	3,283%	164,550	169,660	163,940	1.048.424
23/06/2022	163,890	6,120	3,879%	160,180	164,490	159,690	653.624
22/06/2022	157,770	-2,910	-1,811%	159,570	161,030	157,340	1.244.060
21/06/2022	160,680	3,140	1,993%	159,790	163,050	159,790	807.190
17/06/2022	157,540	1,030	0,658%	156,510	159,200	155,250	1.560.685
16/06/2022	156,510	-7,370	-4,497%	160,110	160,800	155,570	1.155.496
15/06/2022	163,880	2,700	1,675%	163,790	170,305	161,470	645.963
14/06/2022	161,180	-1,490	-0,916%	163,270	164,035	159,940	519.116
13/06/2022	162,670	-6,430	-3,802%	165,120	166,290	161,990	668.296
10/06/2022	169,100	-4,510	-2,598%	172,000	172,060	168,486	503.806
09/06/2022	173,610	-3,600	-2,031%	176,920	177,860	173,460	570.785
08/06/2022	177,210	-1,870	-1,044%	178,500	180,420	176,523	385.509
07/06/2022	179,080	1,320	0,743%	176,150	179,495	175,870	512.360
06/06/2022	177,760	0,060	0,034%	179,140	180,790	177,013	541.032
03/06/2022	177,700	-2,630	-1,458%	178,230	179,105	176,470	612.397
02/06/2022	180,330	5,960	3,418%	174,460	182,270	174,460	795.061
01/06/2022	174,370	-0,170	-0,097%	175,460	176,820	172,050	815.097
31/05/2022	174,540	-1,780	-1,010%	175,200	176,185	172,960	717.748
27/05/2022	176,320	3,610	2,090%	173,850	176,700	173,850	510.231
26/05/2022	172,710	1,730	1,012%	171,190	174,600	170,870	451.086
25/05/2022	170,980	4,360	2,617%	166,370	172,640	165,950	696.209
24/05/2022	166,620	-0,090	-0,054%	164,990	167,630	164,100	573.378
23/05/2022	166,710	1,150	0,695%	166,710	167,610	164,740	607.122
20/05/2022	165,560	2,110	1,291%	165,590	166,429	159,690	1.649.040
19/05/2022	163,450	0,930	0,572%	163,450	166,020	162,050	834.992
18/05/2022	162,520	-6,000	-3,560%	166,160	166,990	162,300	911.978
17/05/2022	168,520	3,970	2,413%	167,470	168,645	164,820	913.542
16/05/2022	164,550	-0,560	-0,339%	163,690	166,130	162,650	974.744
13/05/2022	165,110	0,700	0,426%	166,980	168,610	164,480	1.674.501
12/05/2022	164,410	-2,530	-1,516%	165,910	166,870	162,640	1.140.419
11/05/2022	166,940	-0,750	-0,447%	165,920	170,540	165,920	977.151
10/05/2022	167,690	2,830	1,717%	167,690	169,330	164,850	1.251.578
09/05/2022	164,860	-7,190	-4,179%	169,440	170,310	164,410	1.190.404
06/05/2022	172,050	-3,780	-2,150%	172,050	175,300	170,420	934.123
05/05/2022	175,830	-10,650	-5,711%	184,150	184,150	174,020	962.055
04/05/2022	186,480	3,340	1,824%	181,950	186,740	178,795	984.865
03/05/2022	183,140	8,140	4,651%	175,500	183,415	174,400	1.544.996
02/05/2022	175,000	-3,690	-2,065%	178,770	181,010	173,145	1.692.921
29/04/2022	178,690	-29,730	-14,264%	178,690	190,000	178,150	2.303.680
28/04/2022	208,420	4,830	2,372%	206,030	209,540	204,650	1.088.400
27/04/2022	203,590	-1,990	-0,968%	203,590	208,235	202,960	435.191
26/04/2022	205,580	-5,590	-2,647%	210,160	210,160	205,390	800.245
25/04/2022	211,170	5,320	2,584%	211,170	211,280	205,940	648.669
22/04/2022	205,850	-6,700	-3,152%	212,070	212,240	205,650	592.831
21/04/2022	212,550	-6,880	-3,135%	219,870	220,800	211,810	519.188
20/04/2022	219,430	1,150	0,527%	220,000	220,850	218,750	428.913
19/04/2022	218,280	4,960	2,325%	212,720	218,610	212,160	356.888
18/04/2022	213,320	-2,080	-0,966%	215,350	216,100	211,130	414.614
14/04/2022	215,400	0,070	0,033%	215,570	216,335	213,585	590.074
13/04/2022	215,330	1,990	0,933%	213,850	215,780	213,340	362.866
12/04/2022	213,340	-0,510	-0,238%	216,740	217,470	213,140	377.450
11/04/2022	213,850	-4,920	-2,249%	217,310	218,070	213,600	469.069
08/04/2022	218,770	-1,930	-0,874%	219,820	221,800	217,980	376.735
07/04/2022	220,700	0,730	0,332%	218,930	222,225	218,400	433.459
06/04/2022	219,970	-3,430	-1,535%	221,710	222,650	217,460	518.231
05/04/2022	223,400	-3,150	-1,390%	226,895	228,350	222,720	516.661
04/04/2022	226,550	1,280	0,568%	226,080	228,800	225,890	460.447
01/04/2022	225,270	2,810	1,263%	222,240	225,400	220,250	595.133
31/03/2022	222,460	0,340	0,153%	222,890	225,960	222,130	639.926
30/03/2022	222,120	0,820	0,371%	220,380	222,355	219,420	399.012
29/03/2022	221,300	1,560	0,710%	221,740	223,190	219,140	620.402
28/03/2022	219,740	3,990	1,849%	216,820	219,810	214,710	319.008
25/03/2022	215,750	0,640	0,298%	215,720	216,540	211,570	438.727
24/03/2022	215,110	3,280	1,548%	213,590	215,210	211,580	569.295
23/03/2022	211,830	-6,250	-2,866%	216,840	217,250	211,340	523.649
22/03/2022	218,080	3,160	1,470%	214,600	218,670	214,140	457.981
21/03/2022	214,920	-5,880	-2,663%	217,950	219,020	212,415	747.411
18/03/2022	220,800	8,140	3,828%	212,460	222,100	212,100	1.625.224
17/03/2022	212,660	6,310	3,058%	207,110	212,690	206,140	693.184
16/03/2022	206,350	1,960	0,959%	207,580	209,335	201,060	735.755
15/03/2022	204,390	4,960	2,487%	200,830	204,440	199,180	820.168
14/03/2022	199,430	-4,730	-2,317%	204,230	206,270	198,530	615.411
11/03/2022	204,160	-4,120	-1,978%	210,840	210,840	203,880	438.026
10/03/2022	208,280	-1,310	-0,625%	206,890	208,680	203,430	785.301
09/03/2022	209,590	2,760	1,334%	209,590	210,905	206,410	810.751
08/03/2022	206,830	-8,030	-3,737%	214,210	215,510	206,510	582.098
07/03/2022	214,860	-3,010	-1,382%	216,640	218,750	214,810	485.737
04/03/2022	217,870	-0,860	-0,393%	217,970	219,042	215,140	456.791
03/03/2022	218,730	0,900	0,413%	220,490	220,490	217,590	433.305
02/03/2022	217,830	1,790	0,829%	217,090	219,070	213,460	440.888
01/03/2022	216,040	2,320	1,086%	213,380	218,350	213,320	653.099

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00