Italia markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
196,09-1,94 (-0,98%)
Alla chiusura: 04:00PM EST
196,09 0,00 (0,00%)
Dopo ore: 05:23PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022197,80201,58195,70196,09196,09893.000
20 gen 2022201,59203,45197,80198,03198,03976.600
19 gen 2022199,36202,50198,42199,86199,861.730.000
18 gen 2022194,65199,14193,31198,45198,451.617.900
14 gen 2022201,28203,11196,83198,15198,151.439.100
13 gen 2022207,74208,05202,69203,11203,11886.200
12 gen 2022209,01210,54206,42207,39207,391.010.100
11 gen 2022207,25208,99203,96208,68208,68916.800
10 gen 2022205,24207,30202,54206,68206,681.957.600
07 gen 2022212,32212,32206,26206,65206,651.669.600
06 gen 2022213,12216,82212,25212,67212,671.117.700
05 gen 2022216,79219,99213,85214,31214,311.013.800
04 gen 2022222,00224,53221,16221,73221,73864.800
03 gen 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 ott 2021208,85211,90208,74210,27210,00624.700
28 ott 2021208,26210,22208,15209,32209,05716.700
27 ott 2021206,96209,42205,17207,88207,621.067.300
26 ott 2021212,84214,16210,91211,32211,051.034.200
25 ott 2021213,77214,04211,42212,02211,75896.300
22 ott 2021213,56215,99213,27213,96213,69669.000
21 ott 2021212,81213,63210,31213,14212,87515.400
20 ott 2021212,62212,68209,52211,93211,66382.400
19 ott 2021211,18212,06209,87212,05211,78490.300
18 ott 2021210,33211,57209,03211,04210,77777.900
15 ott 2021212,05212,41210,48210,63210,36560.100
14 ott 2021209,83211,74208,34211,55211,28564.100
13 ott 2021208,98209,02206,16208,37208,11657.400
12 ott 2021206,84209,29206,84207,75207,49611.600
11 ott 2021207,22208,62206,44206,53206,27461.200
08 ott 2021206,69208,29204,57207,47207,21614.200
07 ott 2021205,00207,46204,52206,74206,48723.300
06 ott 2021200,21203,86199,90203,73203,47631.000
05 ott 2021198,68202,56197,49201,63201,37726.800
04 ott 2021200,00200,94197,05198,81198,56997.900
01 ott 2021201,58201,85199,26199,99199,74735.100
30 set 2021203,07203,66200,23200,27200,02626.100
29 set 2021201,75204,11200,98202,37202,11872.000
28 set 2021202,93202,93199,14201,74201,481.544.400
27 set 2021206,71207,62203,36203,73203,47628.400
24 set 2021208,14208,65206,85207,97207,71498.100
23 set 2021206,04210,12203,95208,97208,71908.800
22 set 2021204,27206,72202,88205,56205,30596.500
21 set 2021202,25204,25201,15202,95202,69859.300
20 set 2021200,04201,84199,57201,70201,44896.800
17 set 2021201,55202,18200,11201,10200,851.519.500
16 set 2021203,94204,87201,58202,45202,19938.000
15 set 2021205,50205,93204,02204,56204,30533.000
14 set 2021205,00206,68204,72205,56205,30640.600
14 set 20210.29 Dividendo
13 set 2021206,59207,21203,82205,02204,47894.900
10 set 2021205,01206,83204,18205,55205,00569.000
09 set 2021206,35206,73204,00204,86204,31595.900
08 set 2021203,11207,78202,59206,34205,79946.600
07 set 2021204,44204,44201,60203,11202,571.293.900
03 set 2021203,86205,41203,06205,08204,53809.200
02 set 2021203,56205,00203,00204,60204,051.399.500
*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...