Mercados españoles cerrados

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,15-0,84 (-0,46%)
Al cierre: 04:00PM EST
180,15 0,00 (0,00%)
Después del cierre: 04:14PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 2023180,19181,33178,90180,15180,151.005.200
26 ene 2023181,06181,66178,98180,99180,99809.600
25 ene 2023180,75180,96176,78180,11180,11941.100
24 ene 2023185,17185,51182,61183,35183,35799.500
23 ene 2023182,35187,42181,64185,36185,36832.600
20 ene 2023176,89181,98176,37181,61181,61832.700
19 ene 2023179,67180,67177,69178,31178,31792.300
18 ene 2023181,95183,66179,89180,69180,69662.500
17 ene 2023182,91183,64181,14181,57181,57829.200
13 ene 2023182,25184,32182,04183,95183,95493.000
12 ene 2023186,18186,80181,75182,96182,96657.900
11 ene 2023184,51186,52183,50186,47186,47687.100
10 ene 2023181,00183,89180,37183,54183,54403.000
09 ene 2023183,00185,16181,88182,05182,051.095.800
06 ene 2023179,51183,52178,00182,88182,88728.700
05 ene 2023178,83179,06176,36177,64177,64693.300
04 ene 2023179,84181,64178,70180,25180,25603.200
03 ene 2023177,40179,35176,02177,34177,34644.400
30 dic 2022176,63177,80174,07176,42176,42617.300
29 dic 2022174,61179,07174,61178,06178,06506.900
28 dic 2022175,56177,61173,99174,23174,23572.400
27 dic 2022175,80176,62174,32175,56175,56497.900
23 dic 2022173,52175,87173,28175,61175,61470.600
22 dic 2022174,33174,61171,19174,48174,48653.400
21 dic 2022173,46176,82171,98176,12176,12689.600
20 dic 2022173,04173,51170,54172,19172,19719.600
19 dic 2022174,82175,81171,70173,22173,22833.900
16 dic 2022175,20177,29174,52175,02175,021.877.300
15 dic 2022181,67182,28176,10176,60176,601.195.100
14 dic 2022184,57187,29181,10182,97182,97771.600
14 dic 20220.31 Dividendo
13 dic 2022188,87189,18182,90184,70184,39707.100
12 dic 2022183,57184,15178,89181,90181,59908.800
09 dic 2022182,18183,61180,82182,51182,20928.200
08 dic 2022182,54183,83180,99182,18181,87640.100
07 dic 2022181,16185,26181,16182,96182,65869.100
06 dic 2022183,15183,60181,25182,04181,73874.500
05 dic 2022183,71184,01182,10183,15182,84861.300
02 dic 2022183,76186,47180,84185,44185,13848.500
01 dic 2022185,32187,68184,89186,14185,83875.500
30 nov 2022177,00184,42176,73183,71183,402.044.500
29 nov 2022175,56177,91174,68176,93176,63791.000
28 nov 2022181,62183,34177,32177,54177,24828.500
25 nov 2022180,99183,67180,00182,87182,56454.800
23 nov 2022178,75181,61178,05180,05179,75629.300
22 nov 2022180,35181,70178,38178,65178,35990.900
21 nov 2022174,00180,98173,91179,95179,651.205.000
18 nov 2022172,41174,11170,70173,54173,251.266.600
17 nov 2022172,56173,46167,81170,23169,941.960.700
16 nov 2022177,00178,34173,67174,51174,221.609.300
15 nov 2022176,98178,39174,66177,00176,701.830.900
14 nov 2022178,13178,78173,80173,98173,691.209.700
11 nov 2022181,11181,11177,49178,27177,97880.800
10 nov 2022177,03181,61175,64181,11180,811.386.200
09 nov 2022170,14172,54169,00169,87169,58854.500
08 nov 2022169,30172,65167,69170,60170,31773.900
07 nov 2022167,70168,64166,46168,49168,21895.400
04 nov 2022166,64167,59162,94166,52166,241.061.300
03 nov 2022167,12168,44165,09165,37165,091.087.200
02 nov 2022172,62178,62169,28169,33169,051.814.100
01 nov 2022183,48185,10180,40181,47181,17779.400
31 oct 2022181,71186,86180,35182,83182,521.405.600
28 oct 2022176,94181,56176,82181,12180,82625.100
27 oct 2022173,77177,48172,61176,41176,11753.900
26 oct 2022174,47176,71173,29173,52173,23704.600
25 oct 2022169,95174,08169,48173,82173,53785.000
24 oct 2022168,96170,02166,96169,46169,18657.500
21 oct 2022165,38167,75163,79166,99166,71852.800
20 oct 2022169,47169,47164,52165,69165,41834.900
19 oct 2022171,12173,25168,63169,36169,08676.900
18 oct 2022175,08176,42172,84173,86173,57738.200
17 oct 2022169,16173,14168,93171,44171,151.195.000
14 oct 2022172,26173,12166,35166,84166,56675.300
13 oct 2022164,90170,39163,64169,74169,461.169.300
12 oct 2022170,78170,78168,06168,10167,82550.000
11 oct 2022169,14171,14168,39169,50169,22807.300
10 oct 2022171,35172,24168,72169,67169,39464.100
07 oct 2022174,07174,54169,91170,56170,27705.400
06 oct 2022180,63180,72175,60175,69175,40615.100
05 oct 2022178,96181,12177,72179,93179,63947.300
04 oct 2022176,35180,12176,35179,69179,39766.900
03 oct 2022171,80175,13171,17174,36174,07890.400
30 sept 2022173,98174,33169,95170,53170,24919.800
29 sept 2022172,29173,77170,74173,55173,26683.000
28 sept 2022172,57174,66171,22173,73173,44939.300
27 sept 2022174,21175,01170,49171,03170,74654.300
26 sept 2022175,45176,45172,71173,42173,13707.800
23 sept 2022175,43175,68172,93175,20174,91691.400
22 sept 2022179,30180,13174,96175,06174,77644.000
21 sept 2022183,62185,13180,20180,31180,01505.600
20 sept 2022183,57183,94180,58182,33182,02409.100
19 sept 2022183,96184,30181,60184,25183,94510.500
16 sept 2022183,93184,96182,20184,43184,121.903.600
15 sept 2022185,95186,33183,40183,98183,67602.600
14 sept 2022186,15187,89182,10185,91185,60599.300
14 sept 20220.31 Dividendo
13 sept 2022189,03189,51185,24186,25185,63815.400
12 sept 2022192,46193,06191,60192,83192,19556.200
09 sept 2022191,76192,71191,13192,04191,40492.400
08 sept 2022190,53192,24188,99191,10190,46636.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...