Mercados españoles cerrados en 6 hrs 54 min

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
268,80+1,11 (+0,41%)
Al cierre: 04:00PM EDT
268,80 0,00 (0,00%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024267,69270,38265,33268,80268,80655.700
17 jun 2024262,31268,12261,02267,69267,69487.100
14 jun 2024261,72264,51260,31264,37264,37472.000
14 jun 20240.39 Dividendo
13 jun 2024261,90263,18260,69262,24261,85496.000
12 jun 2024264,86265,15259,76263,56263,17589.400
11 jun 2024262,74264,76261,27264,67264,28397.300
10 jun 2024263,22264,94261,04263,48263,09667.700
07 jun 2024260,63264,14259,12264,00263,61898.300
06 jun 2024261,28261,77258,95260,00259,61530.200
05 jun 2024259,08261,44258,05261,28260,89674.700
04 jun 2024255,00258,47254,46258,25257,87885.400
03 jun 2024252,54254,52251,59253,75253,37639.800
31 may 2024249,37253,15246,53252,78252,402.984.800
30 may 2024246,60249,63245,01249,37249,00888.300
29 may 2024248,26248,84246,30246,92246,55636.300
28 may 2024249,74251,36248,53248,87248,50770.400
24 may 2024250,02252,19247,55251,58251,21689.800
23 may 2024254,14254,14248,58249,25248,88894.600
22 may 2024251,40254,08250,51253,64253,26707.000
21 may 2024253,21253,21249,15251,50251,13607.300
20 may 2024251,05253,17249,88252,41252,03580.300
17 may 2024251,00251,72249,70251,62251,25778.900
16 may 2024248,19251,87248,02251,48251,11605.700
15 may 2024248,29249,83247,39247,84247,47477.700
14 may 2024247,75247,95245,43246,93246,56499.600
13 may 2024248,88248,88245,86246,34245,97399.200
10 may 2024245,71249,39244,99248,31247,94697.900
09 may 2024245,25245,50243,28244,98244,62523.000
08 may 2024247,10247,95243,73244,57244,21780.300
07 may 2024243,07247,09242,55247,00246,631.094.500
06 may 2024238,55242,01237,09241,86241,50892.900
03 may 2024234,27237,57233,78237,33236,981.127.600
02 may 2024234,00235,24229,90233,76233,411.544.700
01 may 2024225,00236,29222,61232,81232,461.824.400
30 abr 2024221,25222,47217,34217,96217,641.455.600
29 abr 2024221,79222,75220,82221,85221,52911.700
26 abr 2024220,66223,61220,66221,14220,81815.700
25 abr 2024222,59224,13219,75222,79222,461.052.600
24 abr 2024220,75222,58219,66222,25221,921.008.800
23 abr 2024224,34224,62222,06222,25221,921.068.500
22 abr 2024224,53224,97222,68223,17222,84733.100
19 abr 2024224,38224,63222,11222,52222,19714.300
18 abr 2024223,18225,07222,55223,33223,00676.800
17 abr 2024223,24223,30220,91222,25221,92841.400
16 abr 2024223,71224,47220,55222,10221,771.462.500
15 abr 2024225,03226,40222,07222,18221,851.070.500
12 abr 2024222,93223,85221,05222,53222,201.039.700
11 abr 2024224,49224,54222,11223,36223,031.382.800
10 abr 2024227,85229,77225,50225,92225,58608.100
09 abr 2024227,70229,46226,40229,36229,02690.100
08 abr 2024227,27228,15225,01226,38226,041.035.500
05 abr 2024226,66228,82226,02227,65227,31579.900
04 abr 2024232,64233,01226,46226,52226,18891.200
03 abr 2024232,00233,92230,34231,01230,67559.300
02 abr 2024232,40232,77231,07231,99231,64847.000
01 abr 2024235,43235,43230,91232,78232,43847.200
28 mar 2024233,93236,26232,66235,73235,381.218.600
27 mar 2024233,22234,01230,59233,93233,581.533.800
26 mar 2024231,57232,42231,06231,21230,871.179.900
25 mar 2024234,65234,86231,81232,00231,651.063.400
22 mar 2024236,75237,35233,68234,86234,511.020.500
21 mar 2024236,60238,08235,35235,91235,561.261.000
20 mar 2024237,36238,25235,50236,40236,05719.100
19 mar 2024235,55237,88235,53237,44237,09741.800
18 mar 2024235,61238,11235,32235,73235,381.011.300
15 mar 2024231,98235,20231,98234,52234,171.611.200
14 mar 2024237,66238,76232,19232,85232,50992.600
14 mar 20240.39 Dividendo
13 mar 2024237,05237,84235,55236,26235,52778.300
12 mar 2024236,12238,71236,12238,08237,33610.200
11 mar 2024236,72237,69233,70237,48236,74727.200
08 mar 2024236,71237,94235,60236,53235,79765.900
07 mar 2024237,66238,48234,87236,14235,401.300.800
06 mar 2024237,54238,13235,17235,57234,83984.200
05 mar 2024240,56241,15236,29237,74236,99906.000
04 mar 2024242,05243,49239,17239,93239,18715.600
01 mar 2024240,23242,04239,07241,65240,89738.600
29 feb 2024242,73242,84239,98241,90241,141.238.100
28 feb 2024242,61244,41241,29242,00241,24658.400
27 feb 2024242,29242,95241,33242,92242,16532.500
26 feb 2024244,87245,29243,04243,11242,35679.200
23 feb 2024240,74245,48240,74244,83244,06688.100
22 feb 2024238,28241,37238,28240,01239,261.009.200
21 feb 2024244,50244,74234,90237,67236,921.876.600
20 feb 2024245,10249,21245,04248,51247,731.231.700
16 feb 2024247,38247,38244,16244,70243,931.399.200
15 feb 2024247,19248,20245,01246,65245,88666.800
14 feb 2024244,54246,32243,44246,14245,37988.500
13 feb 2024247,21247,83243,64244,93244,16738.000
12 feb 2024249,25250,41246,92247,13246,36575.100
09 feb 2024250,05251,47248,14250,61249,82722.400
08 feb 2024250,01251,83248,37249,26248,48640.900
07 feb 2024249,55251,98248,10250,66249,87803.400
06 feb 2024247,50248,75246,77248,47247,69518.300
05 feb 2024247,29247,50242,53246,60245,83557.700
02 feb 2024246,57248,65244,75247,78247,00549.500
01 feb 2024242,48246,70240,36246,62245,85935.200
31 ene 2024247,05247,71241,14241,53240,771.187.300
30 ene 2024244,14246,94244,14246,09245,32751.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...