Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRSK.US
222.250.00(0.00%)(czas lokalny: 24.04.2024 16:00)Verisk Analytics Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 220.75 | 222.58 | 219.66 | 222.25 | 1 008 952 | 0 |
23.04.2024 | 224.34 | 224.62 | 222.05 | 222.25 | 1 068 499 | 0 |
22.04.2024 | 224.16 | 224.97 | 222.67 | 223.17 | 733 122 | 0 |
19.04.2024 | 224.38 | 224.72 | 222.11 | 222.52 | 714 317 | 0 |
18.04.2024 | 223.18 | 225.07 | 222.55 | 223.33 | 676 752 | 0 |
17.04.2024 | 223.24 | 223.61 | 220.91 | 222.25 | 841 368 | 0 |
16.04.2024 | 223.71 | 224.47 | 220.54 | 222.10 | 1 462 454 | 0 |
15.04.2024 | 225.03 | 226.40 | 222.07 | 222.18 | 1 070 526 | 0 |
12.04.2024 | 222.93 | 223.85 | 221.05 | 222.53 | 1 039 679 | 0 |
11.04.2024 | 224.49 | 224.53 | 222.11 | 223.36 | 1 382 763 | 0 |
10.04.2024 | 227.85 | 229.77 | 225.50 | 225.92 | 608 061 | 0 |
09.04.2024 | 227.70 | 229.48 | 225.73 | 229.36 | 690 144 | 0 |
08.04.2024 | 227.27 | 228.39 | 225.01 | 226.38 | 1 035 467 | 0 |
05.04.2024 | 226.66 | 228.82 | 226.01 | 227.65 | 579 887 | 0 |
04.04.2024 | 232.64 | 233.01 | 226.45 | 226.52 | 891 297 | 0 |
03.04.2024 | 232.00 | 233.92 | 230.34 | 231.01 | 559 332 | 0 |
02.04.2024 | 232.40 | 232.77 | 231.07 | 231.99 | 846 892 | 0 |
01.04.2024 | 235.43 | 235.43 | 230.91 | 232.78 | 847 211 | 0 |
28.03.2024 | 233.93 | 235.73 | 235.73 | 235.73 | 1 218 624 | 0 |
27.03.2024 | 233.22 | 234.01 | 230.59 | 233.93 | 1 533 750 | 0 |
26.03.2024 | 231.57 | 232.49 | 231.06 | 231.21 | 1 179 915 | 0 |
25.03.2024 | 234.65 | 234.87 | 231.81 | 232.00 | 1 063 443 | 0 |
22.03.2024 | 236.77 | 237.34 | 233.68 | 234.86 | 1 020 465 | 0 |
21.03.2024 | 236.60 | 238.08 | 235.34 | 235.91 | 1 261 036 | 0 |
20.03.2024 | 237.89 | 238.25 | 235.50 | 236.40 | 719 078 | 0 |
19.03.2024 | 235.55 | 237.88 | 235.53 | 237.44 | 741 845 | 0 |
18.03.2024 | 235.61 | 238.11 | 235.32 | 235.73 | 1 011 288 | 0 |
15.03.2024 | 231.98 | 235.20 | 231.98 | 234.52 | 1 611 245 | 0 |
14.03.2024 | 237.66 | 238.76 | 232.19 | 232.85 | 992 616 | 0 |
13.03.2024 | 237.05 | 237.84 | 235.48 | 235.48 | 778 289 | 0 |
12.03.2024 | 236.12 | 238.71 | 236.12 | 238.08 | 610 392 | 0 |
11.03.2024 | 236.72 | 237.69 | 233.70 | 237.48 | 727 152 | 0 |
08.03.2024 | 236.71 | 237.94 | 235.60 | 236.53 | 765 964 | 0 |
07.03.2024 | 237.66 | 238.48 | 234.87 | 236.14 | 1 300 789 | 0 |
06.03.2024 | 237.54 | 238.14 | 235.17 | 235.57 | 984 207 | 0 |
05.03.2024 | 240.56 | 241.73 | 236.29 | 237.74 | 906 082 | 0 |
04.03.2024 | 242.05 | 243.49 | 239.14 | 239.93 | 715 568 | 0 |
01.03.2024 | 240.23 | 242.04 | 239.07 | 241.65 | 738 636 | 0 |
29.02.2024 | 242.73 | 242.95 | 239.83 | 241.90 | 1 238 066 | 0 |
28.02.2024 | 242.61 | 244.41 | 241.29 | 242.00 | 658 390 | 0 |
27.02.2024 | 242.29 | 242.96 | 241.27 | 242.92 | 532 498 | 0 |
26.02.2024 | 244.87 | 245.54 | 243.01 | 243.11 | 679 183 | 0 |
23.02.2024 | 240.74 | 245.48 | 240.74 | 244.83 | 688 103 | 0 |
22.02.2024 | 238.28 | 241.41 | 237.94 | 240.01 | 1 009 248 | 0 |
21.02.2024 | 244.50 | 244.74 | 234.88 | 237.67 | 1 876 609 | 0 |
20.02.2024 | 245.10 | 249.21 | 245.04 | 248.51 | 1 231 868 | 0 |
16.02.2024 | 247.38 | 244.70 | 244.70 | 244.70 | 1 399 207 | 0 |
15.02.2024 | 247.19 | 248.25 | 244.98 | 246.65 | 666 808 | 0 |
14.02.2024 | 244.54 | 246.32 | 243.42 | 246.14 | 988 495 | 0 |
13.02.2024 | 247.21 | 247.89 | 243.63 | 244.93 | 738 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus