Italia markets close in 1 hour 31 minutes

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
198,88-0,15 (-0,08%)
Al 09:58AM EDT. Mercato aperto.
Periodo di tempo:
09 ago 2021 - 09 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 ago 2022199,96200,58198,47198,88198,8828.290
08 ago 2022199,21201,46198,39199,03199,03489.200
05 ago 2022196,97198,61195,70198,38198,38737.600
04 ago 2022197,36200,87196,77199,28199,28781.500
03 ago 2022192,69199,55191,56197,38197,381.396.800
02 ago 2022188,33191,13187,21188,98188,98871.200
01 ago 2022189,57190,76187,69189,02189,02695.700
29 lug 2022188,34190,96187,10190,25190,25656.000
28 lug 2022185,84189,81185,07188,51188,51697.200
27 lug 2022182,79185,94182,53184,53184,53789.900
26 lug 2022183,21183,61181,34183,01183,01578.100
25 lug 2022183,89184,85182,32182,77182,77544.300
22 lug 2022185,11186,67183,17184,78184,78664.200
21 lug 2022183,06184,99182,01184,71184,71557.500
20 lug 2022180,22182,95179,50181,87181,87643.100
19 lug 2022177,26180,63177,03180,00180,00704.200
18 lug 2022177,86179,57175,03175,50175,50566.000
15 lug 2022177,00180,20176,80178,83178,83897.400
14 lug 2022174,04176,95173,13175,93175,93554.800
13 lug 2022171,14176,34171,14174,71174,71484.500
12 lug 2022178,95179,88172,97174,08174,08540.100
11 lug 2022178,22179,15176,42177,84177,84583.600
08 lug 2022177,38179,32176,16178,07178,07630.800
07 lug 2022177,09178,81175,41178,03178,03700.200
06 lug 2022177,17179,00176,25178,12178,12815.900
05 lug 2022173,52175,51171,93175,42175,42741.700
01 lug 2022172,75176,28172,45175,30175,30630.000
30 giu 2022169,49173,97169,31173,09173,09819.200
29 giu 2022169,17172,01168,31171,32171,32587.000
28 giu 2022174,08175,45168,81168,94168,94721.100
27 giu 2022172,62174,46171,38174,10174,10604.600
24 giu 2022171,48173,11171,48172,99172,991.632.500
23 giu 2022167,57171,33166,93170,97170,97686.200
22 giu 2022164,02167,50163,73166,29166,29617.200
21 giu 2022163,74165,98161,90165,13165,131.201.400
17 giu 2022158,17162,85157,33161,82161,822.422.500
16 giu 2022157,70158,99156,05158,58158,581.264.400
15 giu 2022160,01162,41157,64160,19160,19815.400
14 giu 2022161,92161,92157,30158,23158,23733.900
14 giu 20220.31 Dividendo
13 giu 2022160,71163,10159,08161,67161,361.013.700
10 giu 2022164,16165,59163,00164,10163,79766.600
09 giu 2022170,05170,85166,73166,79166,47605.400
08 giu 2022174,15174,74170,03170,35170,02696.900
07 giu 2022172,80176,58172,13175,45175,11644.600
06 giu 2022174,94176,51173,96174,34174,01584.300
03 giu 2022173,95174,34172,29173,66173,33923.500
02 giu 2022171,80176,12171,45176,00175,66670.200
01 giu 2022171,59174,35170,66171,23170,90973.100
31 mag 2022177,21177,85174,49174,92174,581.365.400
27 mag 2022174,70178,87174,37178,65178,31643.600
26 mag 2022171,05174,88171,05173,71173,38678.500
25 mag 2022170,19172,16169,14170,72170,39609.400
24 mag 2022170,11171,34168,36170,94170,61556.700
23 mag 2022169,62171,14167,03170,92170,59605.800
20 mag 2022169,37170,48165,10168,89168,571.041.100
19 mag 2022165,78169,91164,96168,22167,90894.600
18 mag 2022172,83173,11165,60166,49166,171.143.100
17 mag 2022173,57175,56171,94174,57174,24934.600
16 mag 2022175,72175,93170,51171,99171,661.121.300
13 mag 2022174,96176,63171,42176,21175,871.901.400
12 mag 2022173,13175,81171,17173,66173,331.922.300
11 mag 2022176,67178,90174,23174,40174,071.367.600
10 mag 2022180,53181,27175,24178,87178,531.062.700
09 mag 2022184,11184,30177,26177,98177,641.207.400
06 mag 2022186,31187,20183,44185,42185,061.370.000
05 mag 2022190,51191,96186,08187,92187,562.006.600
04 mag 2022186,00194,87184,22193,53193,162.613.000
03 mag 2022201,05202,64198,80200,12199,741.398.500
02 mag 2022203,64206,03199,01202,19201,801.429.600
29 apr 2022210,08212,09203,54204,05203,661.536.100
28 apr 2022210,59214,35209,15212,69212,281.164.400
27 apr 2022209,11211,43207,59208,42208,02979.800
26 apr 2022213,47214,71208,07208,24207,841.549.800
25 apr 2022211,00214,05209,45213,85213,44912.300
22 apr 2022215,70215,70210,48210,60210,20695.600
21 apr 2022216,37219,60214,72215,45215,04746.000
20 apr 2022216,59219,18216,30217,40216,98703.100
19 apr 2022211,21215,78211,19215,33214,921.040.900
18 apr 2022212,42213,76210,32211,21210,81569.200
14 apr 2022215,49216,47213,06213,30212,89630.200
13 apr 2022214,87215,97212,93214,11213,70938.900
12 apr 2022216,95218,17214,00214,64214,23614.600
11 apr 2022218,78220,26216,35216,45216,03664.600
08 apr 2022220,11221,82219,27219,52219,10995.400
07 apr 2022219,88221,80219,01220,22219,801.498.100
06 apr 2022217,77222,11216,41220,25219,831.079.200
05 apr 2022217,25221,52216,97219,41218,991.316.700
04 apr 2022213,41217,25212,71217,01216,591.110.200
01 apr 2022215,57215,57211,77214,12213,71840.200
31 mar 2022213,80218,13213,80214,63214,221.343.500
30 mar 2022215,88217,64212,37216,97216,55851.900
29 mar 2022213,00215,72212,75214,80214,39912.800
28 mar 2022208,08212,07207,13211,60211,191.497.600
25 mar 2022208,93209,06205,40208,00207,60838.600
24 mar 2022209,14209,62206,33208,24207,841.307.400
23 mar 2022210,21210,90206,33207,65207,251.718.700
22 mar 2022210,96213,27209,05211,15210,751.672.600
21 mar 2022206,51211,18206,51210,32209,921.522.100
18 mar 2022201,75208,72201,17208,24207,841.905.400
*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...