Mercados españoles abiertos en 3 hrs 27 min

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,76-2,85 (-1,50%)
Al cierre: 04:00PM EST
187,76 0,00 (0,00%)
Después del cierre: 07:20PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2022190,43193,55185,96187,76187,761.209.100
25 ene 2022193,73196,65188,94190,61190,61976.800
24 ene 2022195,79197,40191,12197,38197,381.519.900
21 ene 2022197,80201,58195,70196,09196,09893.000
20 ene 2022201,59203,45197,80198,03198,03976.600
19 ene 2022199,36202,50198,42199,86199,861.730.000
18 ene 2022194,65199,14193,31198,45198,451.617.900
14 ene 2022201,28203,11196,83198,15198,151.439.100
13 ene 2022207,74208,05202,69203,11203,11886.200
12 ene 2022209,01210,54206,42207,39207,391.010.100
11 ene 2022207,25208,99203,96208,68208,68916.800
10 ene 2022205,24207,30202,54206,68206,681.957.600
07 ene 2022212,32212,32206,26206,65206,651.669.600
06 ene 2022213,12216,82212,25212,67212,671.117.700
05 ene 2022216,79219,99213,85214,31214,311.013.800
04 ene 2022222,00224,53221,16221,73221,73864.800
03 ene 2022227,66227,89218,62221,66221,66912.100
31 dic 2021227,92229,29227,28228,73228,73662.600
30 dic 2021229,38230,31227,85228,09228,09298.000
29 dic 2021228,68230,10228,05229,30229,30472.800
28 dic 2021227,76229,24227,41228,08228,08344.500
27 dic 2021226,25227,80225,03227,41227,41501.300
23 dic 2021224,39226,72223,58225,53225,53475.600
22 dic 2021222,58223,99220,88223,85223,85818.100
21 dic 2021220,50222,23218,81221,99221,99574.700
20 dic 2021216,77221,73214,56221,31221,311.025.700
17 dic 2021227,28229,88220,55222,14222,142.119.900
16 dic 2021229,33230,79227,42229,20229,201.519.000
15 dic 2021225,21228,87224,76228,57228,571.818.600
14 dic 2021227,39229,40224,25224,80224,80862.100
14 dic 20210.29 Dividendo
13 dic 2021226,17229,94225,00228,94228,65819.000
10 dic 2021225,71227,36222,80226,66226,371.211.500
09 dic 2021229,05229,55222,88224,50224,22913.500
08 dic 2021225,95229,68225,48229,05228,761.054.900
07 dic 2021223,81226,69222,84225,44225,151.170.400
06 dic 2021221,65223,52220,98221,91221,63960.500
03 dic 2021226,92227,49219,17221,65221,371.407.600
02 dic 2021220,41226,74220,41225,87225,581.096.700
01 dic 2021226,09229,29219,33219,64219,361.258.900
30 nov 2021228,02229,67223,35224,87224,591.106.700
29 nov 2021228,12230,80226,83229,16228,87763.200
26 nov 2021228,35229,66224,79225,81225,521.024.400
24 nov 2021228,62229,46225,77228,21227,92626.700
23 nov 2021227,44229,92225,56229,32229,03798.300
22 nov 2021229,59231,57228,13228,53228,24679.100
19 nov 2021227,78230,70227,30230,03229,741.168.000
18 nov 2021224,93226,84222,72226,72226,43867.200
17 nov 2021221,78224,85219,64224,50224,22765.200
16 nov 2021218,61223,30218,15222,60222,32881.700
15 nov 2021216,13218,88215,64218,03217,75445.900
12 nov 2021213,84216,94213,72216,27216,00833.300
11 nov 2021214,34214,41212,45212,99212,72340.000
10 nov 2021216,38217,77212,93213,82213,55532.200
09 nov 2021214,90217,69213,16216,29216,02467.500
08 nov 2021215,00215,32212,73214,91214,64715.000
05 nov 2021217,48217,99214,32214,59214,32537.400
04 nov 2021215,00217,28214,22216,60216,33821.700
03 nov 2021206,54216,49206,54214,29214,021.316.200
02 nov 2021209,48209,91207,14209,31209,04598.000
01 nov 2021210,30211,34206,99208,94208,68746.000
29 oct 2021208,85211,90208,74210,27210,00624.700
28 oct 2021208,26210,22208,15209,32209,05716.700
27 oct 2021206,96209,42205,17207,88207,621.067.300
26 oct 2021212,84214,16210,91211,32211,051.034.200
25 oct 2021213,77214,04211,42212,02211,75896.300
22 oct 2021213,56215,99213,27213,96213,69669.000
21 oct 2021212,81213,63210,31213,14212,87515.400
20 oct 2021212,62212,68209,52211,93211,66382.400
19 oct 2021211,18212,06209,87212,05211,78490.300
18 oct 2021210,33211,57209,03211,04210,77777.900
15 oct 2021212,05212,41210,48210,63210,36560.100
14 oct 2021209,83211,74208,34211,55211,28564.100
13 oct 2021208,98209,02206,16208,37208,11657.400
12 oct 2021206,84209,29206,84207,75207,49611.600
11 oct 2021207,22208,62206,44206,53206,27461.200
08 oct 2021206,69208,29204,57207,47207,21614.200
07 oct 2021205,00207,46204,52206,74206,48723.300
06 oct 2021200,21203,86199,90203,73203,47631.000
05 oct 2021198,68202,56197,49201,63201,37726.800
04 oct 2021200,00200,94197,05198,81198,56997.900
01 oct 2021201,58201,85199,26199,99199,74735.100
30 sept 2021203,07203,66200,23200,27200,02626.100
29 sept 2021201,75204,11200,98202,37202,11872.000
28 sept 2021202,93202,93199,14201,74201,481.544.400
27 sept 2021206,71207,62203,36203,73203,47628.400
24 sept 2021208,14208,65206,85207,97207,71498.100
23 sept 2021206,04210,12203,95208,97208,71908.800
22 sept 2021204,27206,72202,88205,56205,30596.500
21 sept 2021202,25204,25201,15202,95202,69859.300
20 sept 2021200,04201,84199,57201,70201,44896.800
17 sept 2021201,55202,18200,11201,10200,851.519.500
16 sept 2021203,94204,87201,58202,45202,19938.000
15 sept 2021205,50205,93204,02204,56204,30533.000
14 sept 2021205,00206,68204,72205,56205,30640.600
14 sept 20210.29 Dividendo
13 sept 2021206,59207,21203,82205,02204,47894.900
10 sept 2021205,01206,83204,18205,55205,00569.000
09 sept 2021206,35206,73204,00204,86204,31595.900
08 sept 2021203,11207,78202,59206,34205,79946.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...