Mercados españoles cerrados
IBEX 35
7.583,50 -191,20 (-2,46%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dólar/Euro
0,9693 -0,0145 (-1,47%) Petróleo Brent
86,75 -3,71 (-4,10%) Oro
1.651,70 -29,40 (-1,75%) BTC-EUR
19.608,26 -287,93 (-1,45%)
Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 175,43 | 175,68 | 172,93 | 175,20 | 175,20 | 691.400 |
| 22 sept 2022 | 179,30 | 180,13 | 174,96 | 175,06 | 175,06 | 644.000 |
| 21 sept 2022 | 183,62 | 185,13 | 180,20 | 180,31 | 180,31 | 505.600 |
| 20 sept 2022 | 183,57 | 183,94 | 180,58 | 182,33 | 182,33 | 409.100 |
| 19 sept 2022 | 183,96 | 184,30 | 181,60 | 184,25 | 184,25 | 510.500 |
| 16 sept 2022 | 183,93 | 184,96 | 182,20 | 184,43 | 184,43 | 1.903.600 |
| 15 sept 2022 | 185,95 | 186,33 | 183,40 | 183,98 | 183,98 | 602.600 |
| 14 sept 2022 | 186,15 | 187,89 | 182,10 | 185,91 | 185,91 | 599.300 |
| 14 sept 2022 | 0.31 Dividendo | |||||
| 13 sept 2022 | 189,03 | 189,51 | 185,24 | 186,25 | 185,94 | 815.400 |
| 12 sept 2022 | 192,46 | 193,06 | 191,60 | 192,83 | 192,51 | 556.200 |
| 09 sept 2022 | 191,76 | 192,71 | 191,13 | 192,04 | 191,72 | 492.400 |
| 08 sept 2022 | 190,53 | 192,24 | 188,99 | 191,10 | 190,78 | 636.400 |
| 07 sept 2022 | 187,40 | 191,90 | 186,56 | 191,39 | 191,07 | 544.200 |
| 06 sept 2022 | 184,49 | 188,35 | 184,14 | 186,69 | 186,38 | 619.600 |
| 02 sept 2022 | 189,98 | 190,59 | 183,39 | 184,77 | 184,46 | 652.200 |
| 01 sept 2022 | 186,82 | 189,10 | 185,41 | 188,90 | 188,59 | 516.700 |
| 31 ago 2022 | 187,86 | 189,48 | 186,59 | 187,16 | 186,85 | 827.200 |
| 30 ago 2022 | 189,40 | 190,40 | 186,87 | 187,85 | 187,54 | 1.707.600 |
| 29 ago 2022 | 188,70 | 190,30 | 187,58 | 189,53 | 189,21 | 608.400 |
| 26 ago 2022 | 194,71 | 195,50 | 189,65 | 189,89 | 189,57 | 831.200 |
| 25 ago 2022 | 196,28 | 196,28 | 192,09 | 195,31 | 194,98 | 783.400 |
| 24 ago 2022 | 194,21 | 195,14 | 192,95 | 194,68 | 194,36 | 554.000 |
| 23 ago 2022 | 197,62 | 197,62 | 194,34 | 194,46 | 194,14 | 878.900 |
| 22 ago 2022 | 200,07 | 201,17 | 197,77 | 198,23 | 197,90 | 780.700 |
| 19 ago 2022 | 203,60 | 203,60 | 198,91 | 200,57 | 200,24 | 1.636.700 |
| 18 ago 2022 | 203,01 | 204,75 | 202,29 | 203,93 | 203,59 | 609.600 |
| 17 ago 2022 | 202,81 | 203,72 | 201,58 | 203,56 | 203,22 | 698.500 |
| 16 ago 2022 | 204,32 | 205,82 | 203,78 | 204,49 | 204,15 | 912.000 |
| 15 ago 2022 | 202,87 | 206,99 | 202,79 | 205,67 | 205,33 | 578.300 |
| 12 ago 2022 | 202,21 | 203,78 | 201,54 | 202,87 | 202,53 | 581.700 |
| 11 ago 2022 | 202,50 | 204,77 | 200,51 | 200,90 | 200,57 | 456.600 |
| 10 ago 2022 | 202,33 | 203,21 | 200,72 | 202,15 | 201,81 | 693.400 |
| 09 ago 2022 | 199,96 | 200,58 | 197,99 | 198,76 | 198,43 | 487.100 |
| 08 ago 2022 | 199,21 | 201,46 | 198,39 | 199,03 | 198,70 | 489.200 |
| 05 ago 2022 | 196,97 | 198,61 | 195,70 | 198,38 | 198,05 | 737.600 |
| 04 ago 2022 | 197,36 | 200,87 | 196,77 | 199,28 | 198,95 | 781.500 |
| 03 ago 2022 | 192,69 | 199,55 | 191,56 | 197,38 | 197,05 | 1.396.800 |
| 02 ago 2022 | 188,33 | 191,13 | 187,21 | 188,98 | 188,67 | 871.200 |
| 01 ago 2022 | 189,57 | 190,76 | 187,69 | 189,02 | 188,71 | 695.700 |
| 29 jul 2022 | 188,34 | 190,96 | 187,10 | 190,25 | 189,93 | 656.000 |
| 28 jul 2022 | 185,84 | 189,81 | 185,07 | 188,51 | 188,20 | 697.200 |
| 27 jul 2022 | 182,79 | 185,94 | 182,53 | 184,53 | 184,22 | 789.900 |
| 26 jul 2022 | 183,21 | 183,61 | 181,34 | 183,01 | 182,71 | 578.100 |
| 25 jul 2022 | 183,89 | 184,85 | 182,32 | 182,77 | 182,47 | 544.300 |
| 22 jul 2022 | 185,11 | 186,67 | 183,17 | 184,78 | 184,47 | 664.200 |
| 21 jul 2022 | 183,06 | 184,99 | 182,01 | 184,71 | 184,40 | 557.500 |
| 20 jul 2022 | 180,22 | 182,95 | 179,50 | 181,87 | 181,57 | 643.100 |
| 19 jul 2022 | 177,26 | 180,63 | 177,03 | 180,00 | 179,70 | 704.200 |
| 18 jul 2022 | 177,86 | 179,57 | 175,03 | 175,50 | 175,21 | 566.000 |
| 15 jul 2022 | 177,00 | 180,20 | 176,80 | 178,83 | 178,53 | 897.400 |
| 14 jul 2022 | 174,04 | 176,95 | 173,13 | 175,93 | 175,64 | 554.800 |
| 13 jul 2022 | 171,14 | 176,34 | 171,14 | 174,71 | 174,42 | 484.500 |
| 12 jul 2022 | 178,95 | 179,88 | 172,97 | 174,08 | 173,79 | 540.100 |
| 11 jul 2022 | 178,22 | 179,15 | 176,42 | 177,84 | 177,54 | 583.600 |
| 08 jul 2022 | 177,38 | 179,32 | 176,16 | 178,07 | 177,77 | 630.800 |
| 07 jul 2022 | 177,09 | 178,81 | 175,41 | 178,03 | 177,73 | 700.200 |
| 06 jul 2022 | 177,17 | 179,00 | 176,25 | 178,12 | 177,82 | 815.900 |
| 05 jul 2022 | 173,52 | 175,51 | 171,93 | 175,42 | 175,13 | 741.700 |
| 01 jul 2022 | 172,75 | 176,28 | 172,45 | 175,30 | 175,01 | 630.000 |
| 30 jun 2022 | 169,49 | 173,97 | 169,31 | 173,09 | 172,80 | 819.200 |
| 29 jun 2022 | 169,17 | 172,01 | 168,31 | 171,32 | 171,03 | 587.000 |
| 28 jun 2022 | 174,08 | 175,45 | 168,81 | 168,94 | 168,66 | 721.100 |
| 27 jun 2022 | 172,62 | 174,46 | 171,38 | 174,10 | 173,81 | 604.600 |
| 24 jun 2022 | 171,48 | 173,11 | 171,48 | 172,99 | 172,70 | 1.632.500 |
| 23 jun 2022 | 167,57 | 171,33 | 166,93 | 170,97 | 170,69 | 686.200 |
| 22 jun 2022 | 164,02 | 167,50 | 163,73 | 166,29 | 166,01 | 617.200 |
| 21 jun 2022 | 163,74 | 165,98 | 161,90 | 165,13 | 164,86 | 1.201.400 |
| 17 jun 2022 | 158,17 | 162,85 | 157,33 | 161,82 | 161,55 | 2.422.500 |
| 16 jun 2022 | 157,70 | 158,99 | 156,05 | 158,58 | 158,32 | 1.264.400 |
| 15 jun 2022 | 160,01 | 162,41 | 157,64 | 160,19 | 159,92 | 815.400 |
| 14 jun 2022 | 161,92 | 161,92 | 157,30 | 158,23 | 157,97 | 733.900 |
| 14 jun 2022 | 0.31 Dividendo | |||||
| 13 jun 2022 | 160,71 | 163,10 | 159,08 | 161,67 | 161,09 | 1.013.700 |
| 10 jun 2022 | 164,16 | 165,59 | 163,00 | 164,10 | 163,51 | 766.600 |
| 09 jun 2022 | 170,05 | 170,85 | 166,73 | 166,79 | 166,19 | 605.400 |
| 08 jun 2022 | 174,15 | 174,74 | 170,03 | 170,35 | 169,74 | 696.900 |
| 07 jun 2022 | 172,80 | 176,58 | 172,13 | 175,45 | 174,82 | 644.600 |
| 06 jun 2022 | 174,94 | 176,51 | 173,96 | 174,34 | 173,72 | 584.300 |
| 03 jun 2022 | 173,95 | 174,34 | 172,29 | 173,66 | 173,04 | 923.500 |
| 02 jun 2022 | 171,80 | 176,12 | 171,45 | 176,00 | 175,37 | 670.200 |
| 01 jun 2022 | 171,59 | 174,35 | 170,66 | 171,23 | 170,62 | 973.100 |
| 31 may 2022 | 177,21 | 177,85 | 174,49 | 174,92 | 174,29 | 1.365.400 |
| 27 may 2022 | 174,70 | 178,87 | 174,37 | 178,65 | 178,01 | 643.600 |
| 26 may 2022 | 171,05 | 174,88 | 171,05 | 173,71 | 173,09 | 678.500 |
| 25 may 2022 | 170,19 | 172,16 | 169,14 | 170,72 | 170,11 | 609.400 |
| 24 may 2022 | 170,11 | 171,34 | 168,36 | 170,94 | 170,33 | 556.700 |
| 23 may 2022 | 169,62 | 171,14 | 167,03 | 170,92 | 170,31 | 605.800 |
| 20 may 2022 | 169,37 | 170,48 | 165,10 | 168,89 | 168,29 | 1.041.100 |
| 19 may 2022 | 165,78 | 169,91 | 164,96 | 168,22 | 167,62 | 894.600 |
| 18 may 2022 | 172,83 | 173,11 | 165,60 | 166,49 | 165,89 | 1.143.100 |
| 17 may 2022 | 173,57 | 175,56 | 171,94 | 174,57 | 173,95 | 934.600 |
| 16 may 2022 | 175,72 | 175,93 | 170,51 | 171,99 | 171,37 | 1.121.300 |
| 13 may 2022 | 174,96 | 176,63 | 171,42 | 176,21 | 175,58 | 1.901.400 |
| 12 may 2022 | 173,13 | 175,81 | 171,17 | 173,66 | 173,04 | 1.922.300 |
| 11 may 2022 | 176,67 | 178,90 | 174,23 | 174,40 | 173,78 | 1.367.600 |
| 10 may 2022 | 180,53 | 181,27 | 175,24 | 178,87 | 178,23 | 1.062.700 |
| 09 may 2022 | 184,11 | 184,30 | 177,26 | 177,98 | 177,34 | 1.207.400 |
| 06 may 2022 | 186,31 | 187,20 | 183,44 | 185,42 | 184,76 | 1.370.000 |
| 05 may 2022 | 190,51 | 191,96 | 186,08 | 187,92 | 187,25 | 2.006.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
