Mercados españoles cerrados

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,20+0,14 (+0,08%)
Al cierre: 04:00PM EDT
174,45 -0,75 (-0,43%)
Después del cierre: 06:55PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 2022175,43175,68172,93175,20175,20691.400
22 sept 2022179,30180,13174,96175,06175,06644.000
21 sept 2022183,62185,13180,20180,31180,31505.600
20 sept 2022183,57183,94180,58182,33182,33409.100
19 sept 2022183,96184,30181,60184,25184,25510.500
16 sept 2022183,93184,96182,20184,43184,431.903.600
15 sept 2022185,95186,33183,40183,98183,98602.600
14 sept 2022186,15187,89182,10185,91185,91599.300
14 sept 20220.31 Dividendo
13 sept 2022189,03189,51185,24186,25185,94815.400
12 sept 2022192,46193,06191,60192,83192,51556.200
09 sept 2022191,76192,71191,13192,04191,72492.400
08 sept 2022190,53192,24188,99191,10190,78636.400
07 sept 2022187,40191,90186,56191,39191,07544.200
06 sept 2022184,49188,35184,14186,69186,38619.600
02 sept 2022189,98190,59183,39184,77184,46652.200
01 sept 2022186,82189,10185,41188,90188,59516.700
31 ago 2022187,86189,48186,59187,16186,85827.200
30 ago 2022189,40190,40186,87187,85187,541.707.600
29 ago 2022188,70190,30187,58189,53189,21608.400
26 ago 2022194,71195,50189,65189,89189,57831.200
25 ago 2022196,28196,28192,09195,31194,98783.400
24 ago 2022194,21195,14192,95194,68194,36554.000
23 ago 2022197,62197,62194,34194,46194,14878.900
22 ago 2022200,07201,17197,77198,23197,90780.700
19 ago 2022203,60203,60198,91200,57200,241.636.700
18 ago 2022203,01204,75202,29203,93203,59609.600
17 ago 2022202,81203,72201,58203,56203,22698.500
16 ago 2022204,32205,82203,78204,49204,15912.000
15 ago 2022202,87206,99202,79205,67205,33578.300
12 ago 2022202,21203,78201,54202,87202,53581.700
11 ago 2022202,50204,77200,51200,90200,57456.600
10 ago 2022202,33203,21200,72202,15201,81693.400
09 ago 2022199,96200,58197,99198,76198,43487.100
08 ago 2022199,21201,46198,39199,03198,70489.200
05 ago 2022196,97198,61195,70198,38198,05737.600
04 ago 2022197,36200,87196,77199,28198,95781.500
03 ago 2022192,69199,55191,56197,38197,051.396.800
02 ago 2022188,33191,13187,21188,98188,67871.200
01 ago 2022189,57190,76187,69189,02188,71695.700
29 jul 2022188,34190,96187,10190,25189,93656.000
28 jul 2022185,84189,81185,07188,51188,20697.200
27 jul 2022182,79185,94182,53184,53184,22789.900
26 jul 2022183,21183,61181,34183,01182,71578.100
25 jul 2022183,89184,85182,32182,77182,47544.300
22 jul 2022185,11186,67183,17184,78184,47664.200
21 jul 2022183,06184,99182,01184,71184,40557.500
20 jul 2022180,22182,95179,50181,87181,57643.100
19 jul 2022177,26180,63177,03180,00179,70704.200
18 jul 2022177,86179,57175,03175,50175,21566.000
15 jul 2022177,00180,20176,80178,83178,53897.400
14 jul 2022174,04176,95173,13175,93175,64554.800
13 jul 2022171,14176,34171,14174,71174,42484.500
12 jul 2022178,95179,88172,97174,08173,79540.100
11 jul 2022178,22179,15176,42177,84177,54583.600
08 jul 2022177,38179,32176,16178,07177,77630.800
07 jul 2022177,09178,81175,41178,03177,73700.200
06 jul 2022177,17179,00176,25178,12177,82815.900
05 jul 2022173,52175,51171,93175,42175,13741.700
01 jul 2022172,75176,28172,45175,30175,01630.000
30 jun 2022169,49173,97169,31173,09172,80819.200
29 jun 2022169,17172,01168,31171,32171,03587.000
28 jun 2022174,08175,45168,81168,94168,66721.100
27 jun 2022172,62174,46171,38174,10173,81604.600
24 jun 2022171,48173,11171,48172,99172,701.632.500
23 jun 2022167,57171,33166,93170,97170,69686.200
22 jun 2022164,02167,50163,73166,29166,01617.200
21 jun 2022163,74165,98161,90165,13164,861.201.400
17 jun 2022158,17162,85157,33161,82161,552.422.500
16 jun 2022157,70158,99156,05158,58158,321.264.400
15 jun 2022160,01162,41157,64160,19159,92815.400
14 jun 2022161,92161,92157,30158,23157,97733.900
14 jun 20220.31 Dividendo
13 jun 2022160,71163,10159,08161,67161,091.013.700
10 jun 2022164,16165,59163,00164,10163,51766.600
09 jun 2022170,05170,85166,73166,79166,19605.400
08 jun 2022174,15174,74170,03170,35169,74696.900
07 jun 2022172,80176,58172,13175,45174,82644.600
06 jun 2022174,94176,51173,96174,34173,72584.300
03 jun 2022173,95174,34172,29173,66173,04923.500
02 jun 2022171,80176,12171,45176,00175,37670.200
01 jun 2022171,59174,35170,66171,23170,62973.100
31 may 2022177,21177,85174,49174,92174,291.365.400
27 may 2022174,70178,87174,37178,65178,01643.600
26 may 2022171,05174,88171,05173,71173,09678.500
25 may 2022170,19172,16169,14170,72170,11609.400
24 may 2022170,11171,34168,36170,94170,33556.700
23 may 2022169,62171,14167,03170,92170,31605.800
20 may 2022169,37170,48165,10168,89168,291.041.100
19 may 2022165,78169,91164,96168,22167,62894.600
18 may 2022172,83173,11165,60166,49165,891.143.100
17 may 2022173,57175,56171,94174,57173,95934.600
16 may 2022175,72175,93170,51171,99171,371.121.300
13 may 2022174,96176,63171,42176,21175,581.901.400
12 may 2022173,13175,81171,17173,66173,041.922.300
11 may 2022176,67178,90174,23174,40173,781.367.600
10 may 2022180,53181,27175,24178,87178,231.062.700
09 may 2022184,11184,30177,26177,98177,341.207.400
06 may 2022186,31187,20183,44185,42184,761.370.000
05 may 2022190,51191,96186,08187,92187,252.006.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...