Mercados españoles abiertos en 2 hrs 35 min

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,10+0,60 (+0,32%)
Al cierre: 04:00PM EDT
186,75 +0,65 (+0,35%)
Después del cierre: 04:41PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 2023185,98186,91184,75186,10186,101.015.200
20 mar 2023180,65185,65180,42185,50185,501.238.300
17 mar 2023182,26183,91179,80180,07180,071.780.000
16 mar 2023179,21181,92178,52180,87180,871.832.300
15 mar 2023179,64181,77177,89179,97179,971.665.400
14 mar 2023181,27184,51179,13180,90180,901.541.200
14 mar 20230.34 Dividendo
13 mar 2023180,03184,37179,99180,96180,621.713.300
10 mar 2023182,28183,76179,67180,14179,80913.200
09 mar 2023185,28187,33182,89183,17182,83985.500
08 mar 2023184,16185,84183,37184,87184,521.012.600
07 mar 2023189,30189,45182,82184,15183,801.108.300
06 mar 2023186,63189,36186,48187,70187,351.329.500
03 mar 2023181,95187,16181,84186,92186,571.557.400
02 mar 2023176,29181,69174,99181,59181,251.958.200
01 mar 2023178,74184,43176,52176,72176,392.572.900
28 feb 2023170,36172,54169,82171,11170,791.528.100
27 feb 2023173,44173,44171,23171,99171,671.232.600
24 feb 2023171,21172,28169,74171,68171,36859.100
23 feb 2023174,09175,46171,78173,90173,571.137.600
22 feb 2023175,06176,46174,03174,50174,17786.300
21 feb 2023176,18176,36173,95174,69174,36789.900
17 feb 2023176,42177,33175,00177,13176,801.829.500
16 feb 2023175,00177,28174,72176,22175,89679.300
15 feb 2023176,21178,82175,00177,42177,09815.900
14 feb 2023178,09178,97172,29176,82176,49753.700
13 feb 2023177,02179,62177,02179,07178,73889.300
10 feb 2023175,36177,40174,94176,78176,45703.500
09 feb 2023178,41180,00175,56176,22175,89851.200
08 feb 2023177,30179,28176,56177,71177,381.179.700
07 feb 2023174,71178,58173,05177,87177,541.432.100
06 feb 2023178,20178,79176,21176,93176,601.662.100
03 feb 2023185,07185,12179,83180,11179,771.522.900
02 feb 2023185,00188,85182,19187,02186,671.130.200
01 feb 2023181,23185,55179,39184,16183,811.138.500
31 ene 2023180,00181,85179,12181,79181,451.142.000
30 ene 2023180,13180,76178,52179,41179,071.074.300
27 ene 2023180,19181,33178,90180,15179,811.005.200
26 ene 2023181,06181,66178,98180,99180,65809.600
25 ene 2023180,75180,96176,78180,11179,77941.100
24 ene 2023185,17185,51182,61183,35183,01799.500
23 ene 2023182,35187,42181,64185,36185,01832.600
20 ene 2023176,89181,98176,37181,61181,27832.700
19 ene 2023179,67180,67177,69178,31177,97792.300
18 ene 2023181,95183,66179,89180,69180,35662.500
17 ene 2023182,91183,64181,14181,57181,23829.200
13 ene 2023182,25184,32182,04183,95183,60493.000
12 ene 2023186,18186,80181,75182,96182,62657.900
11 ene 2023184,51186,52183,50186,47186,12687.100
10 ene 2023181,00183,89180,37183,54183,20403.000
09 ene 2023183,00185,16181,88182,05181,711.095.800
06 ene 2023179,51183,52178,00182,88182,54728.700
05 ene 2023178,83179,06176,36177,64177,31693.300
04 ene 2023179,84181,64178,70180,25179,91603.200
03 ene 2023177,40179,35176,02177,34177,01644.400
30 dic 2022176,63177,80174,07176,42176,09617.700
29 dic 2022174,61179,07174,61178,06177,73506.900
28 dic 2022175,56177,61173,99174,23173,90572.400
27 dic 2022175,80176,62174,32175,56175,23497.900
23 dic 2022173,52175,87173,28175,61175,28470.600
22 dic 2022174,33174,61171,19174,48174,15653.400
21 dic 2022173,46176,82171,98176,12175,79689.600
20 dic 2022173,04173,51170,54172,19171,87719.600
19 dic 2022174,82175,81171,70173,22172,89833.900
16 dic 2022175,20177,29174,52175,02174,691.877.300
15 dic 2022181,67182,28176,10176,60176,271.195.100
14 dic 2022184,57187,29181,10182,97182,63771.600
14 dic 20220.31 Dividendo
13 dic 2022188,87189,18182,90184,70184,04707.100
12 dic 2022183,57184,15178,89181,90181,25908.800
09 dic 2022182,18183,61180,82182,51181,86928.200
08 dic 2022182,54183,83180,99182,18181,53640.100
07 dic 2022181,16185,26181,16182,96182,31869.100
06 dic 2022183,15183,60181,25182,04181,39874.500
05 dic 2022183,71184,01182,10183,15182,50861.300
02 dic 2022183,76186,47180,84185,44184,78848.500
01 dic 2022185,32187,68184,89186,14185,48875.500
30 nov 2022177,00184,42176,73183,71183,062.044.500
29 nov 2022175,56177,91174,68176,93176,30791.000
28 nov 2022181,62183,34177,32177,54176,91828.500
25 nov 2022180,99183,67180,00182,87182,22454.800
23 nov 2022178,75181,61178,05180,05179,41629.300
22 nov 2022180,35181,70178,38178,65178,02990.900
21 nov 2022174,00180,98173,91179,95179,311.205.000
18 nov 2022172,41174,11170,70173,54172,921.266.600
17 nov 2022172,56173,46167,81170,23169,621.960.700
16 nov 2022177,00178,34173,67174,51173,891.609.300
15 nov 2022176,98178,39174,66177,00176,371.830.900
14 nov 2022178,13178,78173,80173,98173,361.209.700
11 nov 2022181,11181,11177,49178,27177,64880.800
10 nov 2022177,03181,61175,64181,11180,471.386.200
09 nov 2022170,14172,54169,00169,87169,27854.500
08 nov 2022169,30172,65167,69170,60169,99773.900
07 nov 2022167,70168,64166,46168,49167,89895.400
04 nov 2022166,64167,59162,94166,52165,931.061.300
03 nov 2022167,12168,44165,09165,37164,781.087.200
02 nov 2022172,62178,62169,28169,33168,731.814.100
01 nov 2022183,48185,10180,40181,47180,83779.400
31 oct 2022181,71186,86180,35182,83182,181.405.600
28 oct 2022176,94181,56176,82181,12180,48625.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...