Italia markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
221,14-1,65 (-0,74%)
Alla chiusura: 04:00PM EDT
221,14 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024220,66223,61220,66221,14221,14745.800
25 apr 2024222,59224,13219,75222,79222,791.052.600
24 apr 2024220,75222,58219,66222,25222,251.008.800
23 apr 2024224,34224,62222,06222,25222,251.068.500
22 apr 2024224,53224,97222,68223,17223,17733.100
19 apr 2024224,38224,63222,11222,52222,52714.300
18 apr 2024223,18225,07222,55223,33223,33676.800
17 apr 2024223,24223,30220,91222,25222,25841.400
16 apr 2024223,71224,47220,55222,10222,101.462.500
15 apr 2024225,03226,40222,07222,18222,181.070.500
12 apr 2024222,93223,85221,05222,53222,531.039.700
11 apr 2024224,49224,54222,11223,36223,361.382.800
10 apr 2024227,85229,77225,50225,92225,92608.100
09 apr 2024227,70229,46226,40229,36229,36690.100
08 apr 2024227,27228,15225,01226,38226,381.035.500
05 apr 2024226,66228,82226,02227,65227,65579.900
04 apr 2024232,64233,01226,46226,52226,52891.200
03 apr 2024232,00233,92230,34231,01231,01559.300
02 apr 2024232,40232,77231,07231,99231,99847.000
01 apr 2024235,43235,43230,91232,78232,78847.200
28 mar 2024233,93236,26232,66235,73235,731.218.600
27 mar 2024233,22234,01230,59233,93233,931.533.800
26 mar 2024231,57232,42231,06231,21231,211.179.900
25 mar 2024234,65234,86231,81232,00232,001.063.400
22 mar 2024236,75237,35233,68234,86234,861.020.500
21 mar 2024236,60238,08235,35235,91235,911.261.000
20 mar 2024237,36238,25235,50236,40236,40719.100
19 mar 2024235,55237,88235,53237,44237,44741.800
18 mar 2024235,61238,11235,32235,73235,731.011.300
15 mar 2024231,98235,20231,98234,52234,521.611.200
14 mar 2024237,66238,76232,19232,85232,85992.600
14 mar 20240.39 Dividendo
13 mar 2024237,05237,84235,55236,26235,87778.300
12 mar 2024236,12238,71236,12238,08237,69610.200
11 mar 2024236,72237,69233,70237,48237,09727.200
08 mar 2024236,71237,94235,60236,53236,14765.900
07 mar 2024237,66238,48234,87236,14235,751.300.800
06 mar 2024237,54238,13235,17235,57235,18984.200
05 mar 2024240,56241,15236,29237,74237,35906.000
04 mar 2024242,05243,49239,17239,93239,53715.600
01 mar 2024240,23242,04239,07241,65241,25738.600
29 feb 2024242,73242,84239,98241,90241,501.238.100
28 feb 2024242,61244,41241,29242,00241,60658.400
27 feb 2024242,29242,95241,33242,92242,52532.500
26 feb 2024244,87245,29243,04243,11242,71679.200
23 feb 2024240,74245,48240,74244,83244,43688.100
22 feb 2024238,28241,37238,28240,01239,611.009.200
21 feb 2024244,50244,74234,90237,67237,281.876.600
20 feb 2024245,10249,21245,04248,51248,101.231.700
16 feb 2024247,38247,38244,16244,70244,301.399.200
15 feb 2024247,19248,20245,01246,65246,24666.800
14 feb 2024244,54246,32243,44246,14245,73988.500
13 feb 2024247,21247,83243,64244,93244,53738.000
12 feb 2024249,25250,41246,92247,13246,72575.100
09 feb 2024250,05251,47248,14250,61250,20722.400
08 feb 2024250,01251,83248,37249,26248,85640.900
07 feb 2024249,55251,98248,10250,66250,25803.400
06 feb 2024247,50248,75246,77248,47248,06518.300
05 feb 2024247,29247,50242,53246,60246,19557.700
02 feb 2024246,57248,65244,75247,78247,37549.500
01 feb 2024242,48246,70240,36246,62246,21935.200
31 gen 2024247,05247,71241,14241,53241,131.187.300
30 gen 2024244,14246,94244,14246,09245,68751.900
29 gen 2024243,22244,94242,83244,57244,17644.700
26 gen 2024244,39244,88242,70244,15243,75713.700
25 gen 2024244,58245,31241,16243,48243,08508.100
24 gen 2024245,00245,26243,19244,65244,25546.200
23 gen 2024243,01243,91241,85243,84243,44673.100
22 gen 2024241,23244,18240,06243,46243,06639.400
19 gen 2024237,83241,03237,40240,12239,72803.200
18 gen 2024236,29237,87234,64237,55237,16667.300
17 gen 2024236,05237,89232,72236,67236,28681.700
16 gen 2024234,60237,11234,02237,03236,641.368.200
12 gen 2024235,64236,88233,65236,77236,38619.100
11 gen 2024234,18235,16231,43234,21233,82997.900
10 gen 2024235,30236,17232,85233,96233,57730.600
09 gen 2024231,89235,20231,30234,72234,33648.700
08 gen 2024232,95234,22229,53232,71232,331.139.900
05 gen 2024237,95238,87232,84233,70233,31832.800
04 gen 2024237,52239,13237,27237,95237,56707.800
03 gen 2024238,16239,20236,55236,70236,31679.500
02 gen 2024237,82239,27236,68237,98237,59743.700
29 dic 2023237,45239,20237,22238,86238,47520.700
28 dic 2023238,28238,69236,71237,61237,22374.300
27 dic 2023236,62237,68236,32237,22236,83534.400
26 dic 2023235,94238,11235,03237,03236,64516.500
22 dic 2023235,86237,05234,97236,20235,81918.800
21 dic 2023233,21235,41232,83235,01234,62646.300
20 dic 2023233,77237,23233,30233,47233,081.059.000
19 dic 2023237,38238,10234,12234,46234,071.107.400
18 dic 2023235,59238,84235,59237,33236,94829.000
15 dic 2023235,51237,28233,06235,00234,612.637.300
14 dic 2023247,81248,55235,36235,43235,041.755.200
14 dic 20230.34 Dividendo
13 dic 2023244,15248,08243,08247,23246,481.037.200
12 dic 2023242,10243,49240,21243,28242,54696.500
11 dic 2023234,95240,80232,92240,11239,38944.300
08 dic 2023232,36233,19230,18232,92232,22936.000
07 dic 2023235,32235,38233,02233,75233,04773.700
06 dic 2023238,60238,81233,08234,86234,151.218.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...