XNAS
Datos históricos de Verisk Analytics, Inc.
Verisk Analytics, Inc. · VRSK
$177.63
▼ -0.04 (-0.02%)
Última operación · 10/10/2026, 17:30:01 UTC
- Variación en el periodo
- −26.92%
- Máximo
- US$248.22
- 10 de octubre de 2025
- Mínimo
- US$155.94
- 14 de mayo de 2026
- Volumen medio diario
- 1.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 176.37 | 179.10 | 175.19 | 177.63 | +1.22% | 1.41 M |
| 8 oct 2026 | 169.39 | 176.27 | 169.39 | 175.49 | +4.04% | 1.38 M |
| 7 oct 2026 | 166.48 | 169.81 | 165.00 | 168.68 | +2.11% | 915,706.929 |
| 6 oct 2026 | 163.04 | 165.97 | 162.66 | 165.20 | +1.18% | 884,636.079 |
| 5 oct 2026 | 163.81 | 164.49 | 161.51 | 163.28 | −0.37% | 1.08 M |
| 2 oct 2026 | 168.38 | 169.22 | 162.80 | 163.88 | −2.67% | 827,676.221 |
| 1 oct 2026 | 170.70 | 171.31 | 167.08 | 168.38 | +0.32% | 1.21 M |
| 30 sep 2026 | 166.20 | 168.19 | 165.49 | 167.85 | +1.15% | 1.51 M |
| 29 sep 2026 | 166.21 | 167.77 | 163.29 | 165.94 | −1.09% | 1.69 M |
| 28 sep 2026 | 168.82 | 169.58 | 166.30 | 167.77 | −0.85% | 1.16 M |
| 25 sep 2026 | 168.30 | 171.12 | 167.50 | 169.21 | +0.33% | 1.33 M |
| 24 sep 2026 | 173.09 | 175.13 | 167.62 | 168.65 | −1.83% | 1.53 M |
| 23 sep 2026 | 171.68 | 172.59 | 169.62 | 171.80 | −0.08% | 1.06 M |
| 22 sep 2026 | 173.00 | 174.24 | 170.73 | 171.94 | −0.05% | 976,544.45 |
| 21 sep 2026 | 174.13 | 175.15 | 170.88 | 172.02 | −1.93% | 1.19 M |
| 18 sep 2026 | 175.80 | 178.37 | 173.69 | 175.41 | −0.61% | 3.19 M |
| 17 sep 2026 | 181.10 | 182.91 | 175.51 | 176.48 | −2.90% | 965,525.674 |
| 16 sep 2026 | 178.84 | 182.90 | 177.95 | 181.75 | +0.93% | 1.29 M |
| 15 sep 2026 | 184.91 | 185.60 | 179.48 | 180.08 | −3.72% | 964,052.976 |
| 14 sep 2026 | 181.18 | 187.47 | 181.17 | 187.03 | +6.15% | 1.54 M |
| 11 sep 2026 | 176.75 | 177.22 | 173.83 | 176.20 | +0.19% | 688,410.698 |
| 10 sep 2026 | 177.87 | 178.48 | 174.05 | 175.86 | −1.20% | 910,071.916 |
| 9 sep 2026 | 175.49 | 179.21 | 171.79 | 177.99 | +1.42% | 1.2 M |
| 8 sep 2026 | 184.53 | 184.53 | 175.32 | 175.49 | −5.54% | 1.68 M |
| 4 sep 2026 | 186.53 | 188.67 | 182.50 | 185.79 | −2.52% | 854,424.215 |
| 3 sep 2026 | 189.30 | 194.19 | 189.30 | 190.60 | +1.30% | 922,160.661 |
| 2 sep 2026 | 193.20 | 193.33 | 187.44 | 188.16 | −3.18% | 1.01 M |
| 1 sep 2026 | 193.43 | 197.21 | 192.98 | 194.35 | +0.29% | 983,956.629 |
| 31 ago 2026 | 190.16 | 195.21 | 190.16 | 193.78 | +1.05% | 1.36 M |
| 28 ago 2026 | 191.02 | 193.03 | 189.04 | 191.77 | +0.39% | 942,326.08 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.