Mercados españoles cerrados

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
242,73+1,30 (+0,54%)
Al cierre: 04:00PM EST
242,73 0,00 (0,00%)
Después del cierre: 06:06PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2023240,61243,54239,77242,73242,73690.800
30 nov 2023238,20242,05237,87241,43241,431.265.800
29 nov 2023240,32241,10237,40238,26238,26721.500
28 nov 2023240,51242,84240,01240,07240,07740.800
27 nov 2023240,34242,61240,09241,00241,00721.000
24 nov 2023240,30241,69239,51239,54239,54300.600
22 nov 2023240,68242,95239,89240,03240,03706.900
21 nov 2023239,90241,71238,77239,79239,791.091.900
20 nov 2023236,75240,47236,22239,28239,281.065.600
17 nov 2023239,27239,27236,57237,12237,12729.200
16 nov 2023239,22240,47237,06237,55237,55721.100
15 nov 2023240,04240,80237,66237,79237,79920.300
14 nov 2023241,16241,83237,79238,06238,061.157.000
13 nov 2023237,66239,38237,59238,51238,51586.700
10 nov 2023236,84237,96236,14237,93237,93777.900
09 nov 2023236,01236,89234,03235,50235,50599.100
08 nov 2023234,85236,41233,52236,01236,01793.700
07 nov 2023231,68234,38230,31233,19233,19717.300
06 nov 2023230,55231,69229,12230,81230,81701.300
03 nov 2023230,36233,71228,15230,62230,62967.200
02 nov 2023222,90230,36222,90229,87229,871.371.200
01 nov 2023221,55228,34215,32222,25222,251.948.400
31 oct 2023225,78227,91223,96227,36227,361.240.800
30 oct 2023223,85225,09221,89224,49224,49920.100
27 oct 2023226,37226,37222,30223,85223,851.106.600
26 oct 2023227,89231,73225,84226,69226,69909.000
25 oct 2023229,57232,09227,54228,13228,131.111.400
24 oct 2023231,37233,44227,91230,14230,141.224.000
23 oct 2023235,11235,98230,59230,87230,871.242.500
20 oct 2023234,30236,08232,41234,45234,451.155.600
19 oct 2023238,21239,53233,92234,45234,45901.400
18 oct 2023240,85241,43237,56238,13238,131.038.700
17 oct 2023241,70243,03238,81239,91239,911.152.500
16 oct 2023248,02248,19242,14242,52242,521.217.600
13 oct 2023246,85249,00246,79247,60247,601.179.300
12 oct 2023246,02247,30244,85245,98245,98781.700
11 oct 2023245,34245,65243,44245,51245,51762.900
10 oct 2023244,33246,69242,09244,45244,45952.300
09 oct 2023240,16244,61240,04244,07244,07769.000
06 oct 2023237,65241,59235,46239,97239,971.091.500
05 oct 2023238,95240,45237,50238,63238,63969.000
04 oct 2023235,79240,42235,26239,93239,93894.600
03 oct 2023235,82237,82233,64234,75234,75980.600
02 oct 2023235,31237,10233,31236,35236,35694.300
29 sept 2023240,99241,37235,23236,24236,241.239.100
28 sept 2023239,80242,33239,80240,54240,54555.200
27 sept 2023242,34243,67237,84239,63239,63728.600
26 sept 2023242,64243,39240,89241,41241,41602.600
25 sept 2023240,92243,08240,51242,69242,69620.500
22 sept 2023240,93244,48240,54241,95241,95545.000
21 sept 2023245,14245,58240,90240,93240,931.109.200
20 sept 2023247,44248,49245,80246,33246,33616.000
19 sept 2023245,18246,53243,89246,31246,31629.300
18 sept 2023244,97247,12243,98246,22246,22501.300
15 sept 2023247,52247,80244,51245,65245,651.380.000
14 sept 2023247,06249,26245,15248,49248,49734.800
14 sept 20230.34 Dividendo
13 sept 2023243,50245,60242,83245,56245,22718.600
12 sept 2023244,63247,14244,24244,52244,18742.600
11 sept 2023244,61245,83242,92245,01244,67688.000
08 sept 2023245,06246,03243,26244,38244,04550.000
07 sept 2023244,17246,24243,23245,16244,82757.200
06 sept 2023241,27243,71240,55243,47243,13597.200
05 sept 2023242,15242,75238,65240,61240,28745.100
01 sept 2023243,70243,70240,53242,84242,50772.100
31 ago 2023241,36242,89241,17242,22241,88965.000
30 ago 2023239,99242,23239,99241,67241,34786.000
29 ago 2023238,12239,37236,63239,14238,81662.200
28 ago 2023238,01239,65237,42237,94237,61590.800
25 ago 2023235,67237,67234,58237,19236,86907.400
24 ago 2023236,15237,97234,29234,67234,35743.100
23 ago 2023231,99235,91231,10235,35235,02818.400
22 ago 2023232,21233,36231,08231,74231,42853.400
21 ago 2023230,63233,23229,77232,38232,06800.500
18 ago 2023230,48232,85230,31230,94230,62514.400
17 ago 2023235,59236,19230,66230,68230,361.188.100
16 ago 2023234,81237,32234,32235,33235,00611.800
15 ago 2023235,93236,84234,29234,78234,45720.100
14 ago 2023235,12237,24234,26237,14236,81666.000
11 ago 2023232,88235,36232,44234,67234,35489.100
10 ago 2023235,43236,52232,86233,09232,77753.400
09 ago 2023232,13236,64231,50235,03234,70963.600
08 ago 2023233,55234,04231,49232,53232,21802.100
07 ago 2023231,15233,98229,94233,53233,21820.900
04 ago 2023231,01232,34228,95229,76229,44806.500
03 ago 2023232,88237,23229,76230,40230,081.460.900
02 ago 2023226,38235,99225,71232,42232,101.817.800
01 ago 2023228,99229,78227,41229,22228,901.097.500
31 jul 2023232,32232,32228,11228,94228,621.511.800
28 jul 2023232,44234,00230,57232,16231,84863.400
27 jul 2023237,90238,82230,65231,46231,141.336.300
26 jul 2023236,15237,47235,55237,01236,68884.500
25 jul 2023232,80238,18232,74236,92236,591.058.700
24 jul 2023233,85234,63231,35234,16233,841.031.900
21 jul 2023231,76235,19231,76234,11233,793.315.200
20 jul 2023227,28231,60227,28230,86230,541.137.500
19 jul 2023228,38230,40227,65228,21227,89863.700
18 jul 2023229,94231,40228,82228,98228,66980.400
17 jul 2023228,97230,74228,73229,97229,65622.400
14 jul 2023225,88229,57225,50228,79228,47732.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...