La bourse est fermée

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
237,40+3,64 (+1,56 %)
À partir de 02:48PM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024234,27237,48233,78237,40237,40570 532
02 mai 2024234,00235,24229,90233,76233,761 544 700
01 mai 2024225,00236,29222,61232,81232,811 824 400
30 avr. 2024221,25222,47217,34217,96217,961 455 600
29 avr. 2024221,79222,75220,82221,85221,85911 700
26 avr. 2024220,66223,61220,66221,14221,14815 700
25 avr. 2024222,59224,13219,75222,79222,791 052 600
24 avr. 2024220,75222,58219,66222,25222,251 008 800
23 avr. 2024224,34224,62222,06222,25222,251 068 500
22 avr. 2024224,53224,97222,68223,17223,17733 100
19 avr. 2024224,38224,63222,11222,52222,52714 300
18 avr. 2024223,18225,07222,55223,33223,33676 800
17 avr. 2024223,24223,30220,91222,25222,25841 400
16 avr. 2024223,71224,47220,55222,10222,101 462 500
15 avr. 2024225,03226,40222,07222,18222,181 070 500
12 avr. 2024222,93223,85221,05222,53222,531 039 700
11 avr. 2024224,49224,54222,11223,36223,361 382 800
10 avr. 2024227,85229,77225,50225,92225,92608 100
09 avr. 2024227,70229,46226,40229,36229,36690 100
08 avr. 2024227,27228,15225,01226,38226,381 035 500
05 avr. 2024226,66228,82226,02227,65227,65579 900
04 avr. 2024232,64233,01226,46226,52226,52891 200
03 avr. 2024232,00233,92230,34231,01231,01559 300
02 avr. 2024232,40232,77231,07231,99231,99847 000
01 avr. 2024235,43235,43230,91232,78232,78847 200
28 mars 2024233,93236,26232,66235,73235,731 218 600
27 mars 2024233,22234,01230,59233,93233,931 533 800
26 mars 2024231,57232,42231,06231,21231,211 179 900
25 mars 2024234,65234,86231,81232,00232,001 063 400
22 mars 2024236,75237,35233,68234,86234,861 020 500
21 mars 2024236,60238,08235,35235,91235,911 261 000
20 mars 2024237,36238,25235,50236,40236,40719 100
19 mars 2024235,55237,88235,53237,44237,44741 800
18 mars 2024235,61238,11235,32235,73235,731 011 300
15 mars 2024231,98235,20231,98234,52234,521 611 200
14 mars 2024237,66238,76232,19232,85232,85992 600
14 mars 20240.39 Dividende
13 mars 2024237,05237,84235,55236,26235,87778 300
12 mars 2024236,12238,71236,12238,08237,69610 200
11 mars 2024236,72237,69233,70237,48237,09727 200
08 mars 2024236,71237,94235,60236,53236,14765 900
07 mars 2024237,66238,48234,87236,14235,751 300 800
06 mars 2024237,54238,13235,17235,57235,18984 200
05 mars 2024240,56241,15236,29237,74237,35906 000
04 mars 2024242,05243,49239,17239,93239,53715 600
01 mars 2024240,23242,04239,07241,65241,25738 600
29 févr. 2024242,73242,84239,98241,90241,501 238 100
28 févr. 2024242,61244,41241,29242,00241,60658 400
27 févr. 2024242,29242,95241,33242,92242,52532 500
26 févr. 2024244,87245,29243,04243,11242,71679 200
23 févr. 2024240,74245,48240,74244,83244,43688 100
22 févr. 2024238,28241,37238,28240,01239,611 009 200
21 févr. 2024244,50244,74234,90237,67237,281 876 600
20 févr. 2024245,10249,21245,04248,51248,101 231 700
16 févr. 2024247,38247,38244,16244,70244,301 399 200
15 févr. 2024247,19248,20245,01246,65246,24666 800
14 févr. 2024244,54246,32243,44246,14245,73988 500
13 févr. 2024247,21247,83243,64244,93244,53738 000
12 févr. 2024249,25250,41246,92247,13246,72575 100
09 févr. 2024250,05251,47248,14250,61250,20722 400
08 févr. 2024250,01251,83248,37249,26248,85640 900
07 févr. 2024249,55251,98248,10250,66250,25803 400
06 févr. 2024247,50248,75246,77248,47248,06518 300
05 févr. 2024247,29247,50242,53246,60246,19557 700
02 févr. 2024246,57248,65244,75247,78247,37549 500
01 févr. 2024242,48246,70240,36246,62246,21935 200
31 janv. 2024247,05247,71241,14241,53241,131 187 300
30 janv. 2024244,14246,94244,14246,09245,68751 900
29 janv. 2024243,22244,94242,83244,57244,17644 700
26 janv. 2024244,39244,88242,70244,15243,75713 700
25 janv. 2024244,58245,31241,16243,48243,08508 100
24 janv. 2024245,00245,26243,19244,65244,25546 200
23 janv. 2024243,01243,91241,85243,84243,44673 100
22 janv. 2024241,23244,18240,06243,46243,06639 400
19 janv. 2024237,83241,03237,40240,12239,72803 200
18 janv. 2024236,29237,87234,64237,55237,16667 300
17 janv. 2024236,05237,89232,72236,67236,28681 700
16 janv. 2024234,60237,11234,02237,03236,641 368 200
12 janv. 2024235,64236,88233,65236,77236,38619 100
11 janv. 2024234,18235,16231,43234,21233,82997 900
10 janv. 2024235,30236,17232,85233,96233,57730 600
09 janv. 2024231,89235,20231,30234,72234,33648 700
08 janv. 2024232,95234,22229,53232,71232,331 139 900
05 janv. 2024237,95238,87232,84233,70233,31832 800
04 janv. 2024237,52239,13237,27237,95237,56707 800
03 janv. 2024238,16239,20236,55236,70236,31679 500
02 janv. 2024237,82239,27236,68237,98237,59743 700
29 déc. 2023237,45239,20237,22238,86238,47520 700
28 déc. 2023238,28238,69236,71237,61237,22374 300
27 déc. 2023236,62237,68236,32237,22236,83534 400
26 déc. 2023235,94238,11235,03237,03236,64516 500
22 déc. 2023235,86237,05234,97236,20235,81918 800
21 déc. 2023233,21235,41232,83235,01234,62646 300
20 déc. 2023233,77237,23233,30233,47233,081 059 000
19 déc. 2023237,38238,10234,12234,46234,071 107 400
18 déc. 2023235,59238,84235,59237,33236,94829 000
15 déc. 2023235,51237,28233,06235,00234,612 637 300
14 déc. 2023247,81248,55235,36235,43235,041 755 200
14 déc. 20230.34 Dividende
13 déc. 2023244,15248,08243,08247,23246,481 037 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...