Mercados españoles abiertos en 5 hrs 35 min

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,04-1,11 (-0,61%)
Al cierre: 04:00PM EST
183,12 +1,08 (+0,59%)
Después del cierre: 07:21PM EST
Intervalo de fechas:
06 dic 2021 - 06 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2022183,15183,60181,25182,04182,04874.500
05 dic 2022183,71184,01182,10183,15183,15861.300
02 dic 2022183,76186,47180,84185,44185,44848.500
01 dic 2022185,32187,68184,89186,14186,14875.500
30 nov 2022177,00184,42176,73183,71183,712.044.500
29 nov 2022175,56177,91174,68176,93176,93791.000
28 nov 2022181,62183,34177,32177,54177,54828.500
25 nov 2022180,99183,67180,00182,87182,87454.800
23 nov 2022178,75181,61178,05180,05180,05629.300
22 nov 2022180,35181,70178,38178,65178,65990.900
21 nov 2022174,00180,98173,91179,95179,951.205.000
18 nov 2022172,41174,11170,70173,54173,541.266.600
17 nov 2022172,56173,46167,81170,23170,231.960.700
16 nov 2022177,00178,34173,67174,51174,511.609.300
15 nov 2022176,98178,39174,66177,00177,001.830.900
14 nov 2022178,13178,78173,80173,98173,981.209.700
11 nov 2022181,11181,11177,49178,27178,27880.800
10 nov 2022177,03181,61175,64181,11181,111.386.200
09 nov 2022170,14172,54169,00169,87169,87854.500
08 nov 2022169,30172,65167,69170,60170,60773.900
07 nov 2022167,70168,64166,46168,49168,49895.400
04 nov 2022166,64167,59162,94166,52166,521.061.300
03 nov 2022167,12168,44165,09165,37165,371.087.200
02 nov 2022172,62178,62169,28169,33169,331.814.100
01 nov 2022183,48185,10180,40181,47181,47779.400
31 oct 2022181,71186,86180,35182,83182,831.405.600
28 oct 2022176,94181,56176,82181,12181,12625.100
27 oct 2022173,77177,48172,61176,41176,41753.900
26 oct 2022174,47176,71173,29173,52173,52704.600
25 oct 2022169,95174,08169,48173,82173,82785.000
24 oct 2022168,96170,02166,96169,46169,46657.500
21 oct 2022165,38167,75163,79166,99166,99852.800
20 oct 2022169,47169,47164,52165,69165,69834.900
19 oct 2022171,12173,25168,63169,36169,36676.900
18 oct 2022175,08176,42172,84173,86173,86738.200
17 oct 2022169,16173,14168,93171,44171,441.195.000
14 oct 2022172,26173,12166,35166,84166,84675.300
13 oct 2022164,90170,39163,64169,74169,741.169.300
12 oct 2022170,78170,78168,06168,10168,10550.000
11 oct 2022169,14171,14168,39169,50169,50807.300
10 oct 2022171,35172,24168,72169,67169,67464.100
07 oct 2022174,07174,54169,91170,56170,56705.400
06 oct 2022180,63180,72175,60175,69175,69615.100
05 oct 2022178,96181,12177,72179,93179,93947.300
04 oct 2022176,35180,12176,35179,69179,69766.900
03 oct 2022171,80175,13171,17174,36174,36890.400
30 sept 2022173,98174,33169,95170,53170,53919.800
29 sept 2022172,29173,77170,74173,55173,55683.000
28 sept 2022172,57174,66171,22173,73173,73939.300
27 sept 2022174,21175,01170,49171,03171,03654.300
26 sept 2022175,45176,45172,71173,42173,42707.800
23 sept 2022175,43175,68172,93175,20175,20691.400
22 sept 2022179,30180,13174,96175,06175,06644.000
21 sept 2022183,62185,13180,20180,31180,31505.600
20 sept 2022183,57183,94180,58182,33182,33409.100
19 sept 2022183,96184,30181,60184,25184,25510.500
16 sept 2022183,93184,96182,20184,43184,431.903.600
15 sept 2022185,95186,33183,40183,98183,98602.600
14 sept 2022186,15187,89182,10185,91185,91599.300
14 sept 20220.31 Dividendo
13 sept 2022189,03189,51185,24186,25185,94815.400
12 sept 2022192,46193,06191,60192,83192,51556.200
09 sept 2022191,76192,71191,13192,04191,72492.400
08 sept 2022190,53192,24188,99191,10190,78636.400
07 sept 2022187,40191,90186,56191,39191,07544.200
06 sept 2022184,49188,35184,14186,69186,38619.600
02 sept 2022189,98190,59183,39184,77184,46652.200
01 sept 2022186,82189,10185,41188,90188,59516.700
31 ago 2022187,86189,48186,59187,16186,85827.200
30 ago 2022189,40190,40186,87187,85187,541.707.600
29 ago 2022188,70190,30187,58189,53189,21608.400
26 ago 2022194,71195,50189,65189,89189,57831.200
25 ago 2022196,28196,28192,09195,31194,98783.400
24 ago 2022194,21195,14192,95194,68194,36554.000
23 ago 2022197,62197,62194,34194,46194,14878.900
22 ago 2022200,07201,17197,77198,23197,90780.700
19 ago 2022203,60203,60198,91200,57200,241.636.700
18 ago 2022203,01204,75202,29203,93203,59609.600
17 ago 2022202,81203,72201,58203,56203,22698.500
16 ago 2022204,32205,82203,78204,49204,15912.000
15 ago 2022202,87206,99202,79205,67205,33578.300
12 ago 2022202,21203,78201,54202,87202,53581.700
11 ago 2022202,50204,77200,51200,90200,57456.600
10 ago 2022202,33203,21200,72202,15201,81693.400
09 ago 2022199,96200,58197,99198,76198,43487.100
08 ago 2022199,21201,46198,39199,03198,70489.200
05 ago 2022196,97198,61195,70198,38198,05737.600
04 ago 2022197,36200,87196,77199,28198,95781.500
03 ago 2022192,69199,55191,56197,38197,051.396.800
02 ago 2022188,33191,13187,21188,98188,67871.200
01 ago 2022189,57190,76187,69189,02188,71695.700
29 jul 2022188,34190,96187,10190,25189,93656.000
28 jul 2022185,84189,81185,07188,51188,20697.200
27 jul 2022182,79185,94182,53184,53184,22789.900
26 jul 2022183,21183,61181,34183,01182,71578.100
25 jul 2022183,89184,85182,32182,77182,47544.300
22 jul 2022185,11186,67183,17184,78184,47664.200
21 jul 2022183,06184,99182,01184,71184,40557.500
20 jul 2022180,22182,95179,50181,87181,57643.100
19 jul 2022177,26180,63177,03180,00179,70704.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...