Italia markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,53-1,62 (-0,88%)
Al 03:37PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022183,15183,60181,25181,53181,53576.761
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 ott 2022181,71186,86180,35182,83182,831.405.600
28 ott 2022176,94181,56176,82181,12181,12625.100
27 ott 2022173,77177,48172,61176,41176,41753.900
26 ott 2022174,47176,71173,29173,52173,52704.600
25 ott 2022169,95174,08169,48173,82173,82785.000
24 ott 2022168,96170,02166,96169,46169,46657.500
21 ott 2022165,38167,75163,79166,99166,99852.800
20 ott 2022169,47169,47164,52165,69165,69834.900
19 ott 2022171,12173,25168,63169,36169,36676.900
18 ott 2022175,08176,42172,84173,86173,86738.200
17 ott 2022169,16173,14168,93171,44171,441.195.000
14 ott 2022172,26173,12166,35166,84166,84675.300
13 ott 2022164,90170,39163,64169,74169,741.169.300
12 ott 2022170,78170,78168,06168,10168,10550.000
11 ott 2022169,14171,14168,39169,50169,50807.300
10 ott 2022171,35172,24168,72169,67169,67464.100
07 ott 2022174,07174,54169,91170,56170,56705.400
06 ott 2022180,63180,72175,60175,69175,69615.100
05 ott 2022178,96181,12177,72179,93179,93947.300
04 ott 2022176,35180,12176,35179,69179,69766.900
03 ott 2022171,80175,13171,17174,36174,36890.400
30 set 2022173,98174,33169,95170,53170,53919.800
29 set 2022172,29173,77170,74173,55173,55683.000
28 set 2022172,57174,66171,22173,73173,73939.300
27 set 2022174,21175,01170,49171,03171,03654.300
26 set 2022175,45176,45172,71173,42173,42707.800
23 set 2022175,43175,68172,93175,20175,20691.400
22 set 2022179,30180,13174,96175,06175,06644.000
21 set 2022183,62185,13180,20180,31180,31505.600
20 set 2022183,57183,94180,58182,33182,33409.100
19 set 2022183,96184,30181,60184,25184,25510.500
16 set 2022183,93184,96182,20184,43184,431.903.600
15 set 2022185,95186,33183,40183,98183,98602.600
14 set 2022186,15187,89182,10185,91185,91599.300
14 set 20220.31 Dividendo
13 set 2022189,03189,51185,24186,25185,94815.400
12 set 2022192,46193,06191,60192,83192,51556.200
09 set 2022191,76192,71191,13192,04191,72492.400
08 set 2022190,53192,24188,99191,10190,78636.400
07 set 2022187,40191,90186,56191,39191,07544.200
06 set 2022184,49188,35184,14186,69186,38619.600
02 set 2022189,98190,59183,39184,77184,46652.200
01 set 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 lug 2022188,34190,96187,10190,25189,93656.000
28 lug 2022185,84189,81185,07188,51188,20697.200
27 lug 2022182,79185,94182,53184,53184,22789.900
26 lug 2022183,21183,61181,34183,01182,71578.100
25 lug 2022183,89184,85182,32182,77182,47544.300
22 lug 2022185,11186,67183,17184,78184,47664.200
21 lug 2022183,06184,99182,01184,71184,40557.500
20 lug 2022180,22182,95179,50181,87181,57643.100
19 lug 2022177,26180,63177,03180,00179,70704.200
*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...