Mercados españoles cerrados

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,95+1,02 (+0,42%)
Al cierre: 04:00PM EDT
241,95 0,00 (0,00%)
Después del cierre: 06:03PM EDT
Intervalo de fechas:
22 sept 2022 - 22 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 2023240,93244,48240,70241,95241,95512.949
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
13 jul 2023226,66227,13225,82226,60226,29908.600
12 jul 2023227,75228,48226,29226,51226,20962.300
11 jul 2023226,80227,37225,84226,96226,65700.500
10 jul 2023225,85228,96225,80226,98226,67871.300
07 jul 2023226,59227,44224,72224,97224,66958.100
06 jul 2023224,72227,20223,85227,01226,701.205.400
05 jul 2023222,13226,13221,30226,05225,741.267.700
03 jul 2023224,24224,25220,68222,50222,19813.500
30 jun 2023224,24228,09224,24226,03225,72965.000
29 jun 2023222,67224,32222,13223,27222,961.151.500
28 jun 2023225,00225,97222,14223,17222,861.270.900
27 jun 2023223,77225,32222,50224,63224,321.425.400
26 jun 2023224,49225,42222,81223,00222,691.284.200
23 jun 2023227,05227,26223,57224,35224,041.812.400
22 jun 2023226,89228,43226,14228,01227,691.283.900
21 jun 2023225,97227,94225,26227,22226,911.237.700
20 jun 2023225,11227,83224,37225,97225,661.321.900
16 jun 2023225,78226,48223,27224,52224,214.248.200
15 jun 2023220,15225,65219,65224,57224,261.417.900
14 jun 2023216,80220,50216,44220,28219,971.423.600
14 jun 20230.34 Dividendo
13 jun 2023219,09219,51216,24217,14216,501.766.000
12 jun 2023219,36219,76217,12219,12218,471.094.400
09 jun 2023219,23220,74217,81219,36218,71614.600
08 jun 2023217,81220,12216,79219,91219,26986.000
07 jun 2023221,32222,19217,84218,49217,85941.600
06 jun 2023223,82224,47220,74221,32220,67778.000
05 jun 2023221,02224,35220,73223,13222,471.153.400
02 jun 2023220,33222,60219,84221,37220,721.228.500
01 jun 2023220,43221,61218,91219,97219,32780.800
31 may 2023219,04219,77216,17219,11218,461.738.100
30 may 2023217,84219,96217,54218,64218,00897.000
26 may 2023219,15220,91216,03217,07216,431.076.400
25 may 2023215,41219,30215,17218,68218,041.231.800
24 may 2023215,94217,63214,67216,66216,02890.300
23 may 2023217,37217,51215,30215,76215,12905.400
22 may 2023221,89222,75217,93218,25217,611.048.900
19 may 2023221,00222,93220,63222,12221,471.137.900
18 may 2023217,30221,00217,30220,63219,98790.900
17 may 2023219,66220,49217,98219,12218,471.087.000
16 may 2023214,99218,60213,65218,11217,47962.000
15 may 2023214,99215,22212,90214,99214,36911.200
12 may 2023215,86216,54214,29215,01214,38976.300
11 may 2023214,51216,60213,82215,33214,701.218.000
10 may 2023214,25216,42213,82214,47213,841.118.400
09 may 2023210,38212,61209,02211,40210,78700.500
08 may 2023211,56212,26209,36210,12209,50796.800
05 may 2023206,38211,93206,38210,88210,261.233.800
04 may 2023208,93210,86205,70205,76205,151.318.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...