Mercados españoles abiertos en 1 hr 32 mins

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
222,25-0,92 (-0,41%)
Al cierre: 04:00PM EDT
222,25 0,00 (0,00%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024224,34224,62222,06222,25222,251.017.000
22 abr 2024224,53224,97222,68223,17223,17733.100
19 abr 2024224,38224,63222,11222,52222,52714.300
18 abr 2024223,18225,07222,55223,33223,33676.800
17 abr 2024223,24223,30220,91222,25222,25841.400
16 abr 2024223,71224,47220,55222,10222,101.462.500
15 abr 2024225,03226,40222,07222,18222,181.070.500
12 abr 2024222,93223,85221,05222,53222,531.039.700
11 abr 2024224,49224,54222,11223,36223,361.382.800
10 abr 2024227,85229,77225,50225,92225,92608.100
09 abr 2024227,70229,46226,40229,36229,36690.100
08 abr 2024227,27228,15225,01226,38226,381.035.500
05 abr 2024226,66228,82226,02227,65227,65579.900
04 abr 2024232,64233,01226,46226,52226,52891.200
03 abr 2024232,00233,92230,34231,01231,01559.300
02 abr 2024232,40232,77231,07231,99231,99847.000
01 abr 2024235,43235,43230,91232,78232,78847.200
28 mar 2024233,93236,26232,66235,73235,731.218.600
27 mar 2024233,22234,01230,59233,93233,931.533.800
26 mar 2024231,57232,42231,06231,21231,211.179.900
25 mar 2024234,65234,86231,81232,00232,001.063.400
22 mar 2024236,75237,35233,68234,86234,861.020.500
21 mar 2024236,60238,08235,35235,91235,911.261.000
20 mar 2024237,36238,25235,50236,40236,40719.100
19 mar 2024235,55237,88235,53237,44237,44741.800
18 mar 2024235,61238,11235,32235,73235,731.011.300
15 mar 2024231,98235,20231,98234,52234,521.611.200
14 mar 2024237,66238,76232,19232,85232,85992.600
14 mar 20240.39 Dividendo
13 mar 2024237,05237,84235,55236,26235,87778.300
12 mar 2024236,12238,71236,12238,08237,69610.200
11 mar 2024236,72237,69233,70237,48237,09727.200
08 mar 2024236,71237,94235,60236,53236,14765.900
07 mar 2024237,66238,48234,87236,14235,751.300.800
06 mar 2024237,54238,13235,17235,57235,18984.200
05 mar 2024240,56241,15236,29237,74237,35906.000
04 mar 2024242,05243,49239,17239,93239,53715.600
01 mar 2024240,23242,04239,07241,65241,25738.600
29 feb 2024242,73242,84239,98241,90241,501.238.100
28 feb 2024242,61244,41241,29242,00241,60658.400
27 feb 2024242,29242,95241,33242,92242,52532.500
26 feb 2024244,87245,29243,04243,11242,71679.200
23 feb 2024240,74245,48240,74244,83244,43688.100
22 feb 2024238,28241,37238,28240,01239,611.009.200
21 feb 2024244,50244,74234,90237,67237,281.876.600
20 feb 2024245,10249,21245,04248,51248,101.231.700
16 feb 2024247,38247,38244,16244,70244,301.399.200
15 feb 2024247,19248,20245,01246,65246,24666.800
14 feb 2024244,54246,32243,44246,14245,73988.500
13 feb 2024247,21247,83243,64244,93244,53738.000
12 feb 2024249,25250,41246,92247,13246,72575.100
09 feb 2024250,05251,47248,14250,61250,20722.400
08 feb 2024250,01251,83248,37249,26248,85640.900
07 feb 2024249,55251,98248,10250,66250,25803.400
06 feb 2024247,50248,75246,77248,47248,06518.300
05 feb 2024247,29247,50242,53246,60246,19557.700
02 feb 2024246,57248,65244,75247,78247,37549.500
01 feb 2024242,48246,70240,36246,62246,21935.200
31 ene 2024247,05247,71241,14241,53241,131.187.300
30 ene 2024244,14246,94244,14246,09245,68751.900
29 ene 2024243,22244,94242,83244,57244,17644.700
26 ene 2024244,39244,88242,70244,15243,75713.700
25 ene 2024244,58245,31241,16243,48243,08508.100
24 ene 2024245,00245,26243,19244,65244,25546.200
23 ene 2024243,01243,91241,85243,84243,44673.100
22 ene 2024241,23244,18240,06243,46243,06639.400
19 ene 2024237,83241,03237,40240,12239,72803.200
18 ene 2024236,29237,87234,64237,55237,16667.300
17 ene 2024236,05237,89232,72236,67236,28681.700
16 ene 2024234,60237,11234,02237,03236,641.368.200
12 ene 2024235,64236,88233,65236,77236,38619.100
11 ene 2024234,18235,16231,43234,21233,82997.900
10 ene 2024235,30236,17232,85233,96233,57730.600
09 ene 2024231,89235,20231,30234,72234,33648.700
08 ene 2024232,95234,22229,53232,71232,331.139.900
05 ene 2024237,95238,87232,84233,70233,31832.800
04 ene 2024237,52239,13237,27237,95237,56707.800
03 ene 2024238,16239,20236,55236,70236,31679.500
02 ene 2024237,82239,27236,68237,98237,59743.700
29 dic 2023237,45239,20237,22238,86238,47520.700
28 dic 2023238,28238,69236,71237,61237,22374.300
27 dic 2023236,62237,68236,32237,22236,83534.400
26 dic 2023235,94238,11235,03237,03236,64516.500
22 dic 2023235,86237,05234,97236,20235,81918.800
21 dic 2023233,21235,41232,83235,01234,62646.300
20 dic 2023233,77237,23233,30233,47233,081.059.000
19 dic 2023237,38238,10234,12234,46234,071.107.400
18 dic 2023235,59238,84235,59237,33236,94829.000
15 dic 2023235,51237,28233,06235,00234,612.637.300
14 dic 2023247,81248,55235,36235,43235,041.755.200
14 dic 20230.34 Dividendo
13 dic 2023244,15248,08243,08247,23246,481.037.200
12 dic 2023242,10243,49240,21243,28242,54696.500
11 dic 2023234,95240,80232,92240,11239,38944.300
08 dic 2023232,36233,19230,18232,92232,22936.000
07 dic 2023235,32235,38233,02233,75233,04773.700
06 dic 2023238,60238,81233,08234,86234,151.218.200
05 dic 2023238,70240,42236,17238,60237,88796.300
04 dic 2023241,09243,50238,01239,30238,58939.200
01 dic 2023240,61243,54239,77242,73242,00690.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...