Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRSK.US
281.14+3.64(+1.31%)(czas lokalny: 16.07.2024 16:00)Verisk Analytics Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 277.30 | 281.58 | 277.24 | 281.14 | 692 804 | 0 |
15.07.2024 | 277.38 | 280.22 | 276.65 | 277.50 | 939 314 | 0 |
12.07.2024 | 276.95 | 279.75 | 276.48 | 277.38 | 531 168 | 0 |
11.07.2024 | 278.93 | 279.59 | 274.46 | 275.09 | 826 478 | 0 |
10.07.2024 | 275.38 | 277.71 | 273.19 | 277.52 | 836 878 | 0 |
09.07.2024 | 273.54 | 275.95 | 273.27 | 275.38 | 487 541 | 0 |
08.07.2024 | 273.90 | 275.92 | 273.13 | 273.20 | 572 011 | 0 |
05.07.2024 | 272.64 | 275.08 | 272.33 | 274.45 | 592 336 | 0 |
03.07.2024 | 272.22 | 273.77 | 270.45 | 273.28 | 340 201 | 0 |
02.07.2024 | 269.15 | 272.65 | 268.70 | 272.36 | 835 819 | 0 |
01.07.2024 | 269.55 | 270.89 | 266.41 | 268.11 | 810 381 | 0 |
28.06.2024 | 270.85 | 272.04 | 268.72 | 269.55 | 1 101 753 | 0 |
27.06.2024 | 270.78 | 271.49 | 269.23 | 270.85 | 646 499 | 0 |
26.06.2024 | 269.91 | 270.61 | 266.97 | 269.86 | 565 691 | 0 |
25.06.2024 | 271.31 | 273.70 | 270.56 | 272.27 | 794 076 | 0 |
24.06.2024 | 271.60 | 273.37 | 270.32 | 271.77 | 726 253 | 0 |
21.06.2024 | 269.55 | 270.71 | 267.29 | 270.32 | 1 550 276 | 0 |
20.06.2024 | 268.98 | 269.14 | 266.62 | 268.09 | 648 766 | 0 |
18.06.2024 | 267.69 | 268.80 | 268.80 | 268.80 | 655 742 | 0 |
17.06.2024 | 262.31 | 268.14 | 261.02 | 267.69 | 487 072 | 0 |
14.06.2024 | 261.72 | 264.51 | 260.31 | 264.37 | 472 047 | 0 |
13.06.2024 | 261.90 | 263.18 | 260.69 | 262.24 | 496 002 | 0 |
12.06.2024 | 264.86 | 265.15 | 259.76 | 263.56 | 589 438 | 0 |
11.06.2024 | 262.74 | 264.75 | 261.27 | 264.67 | 397 295 | 0 |
10.06.2024 | 263.22 | 264.94 | 260.95 | 263.48 | 667 715 | 0 |
07.06.2024 | 260.63 | 264.14 | 259.12 | 264.00 | 898 285 | 0 |
06.06.2024 | 261.28 | 261.77 | 258.95 | 260.00 | 530 202 | 0 |
05.06.2024 | 259.08 | 261.44 | 258.05 | 261.28 | 674 695 | 0 |
04.06.2024 | 255.00 | 258.47 | 254.46 | 258.25 | 885 381 | 0 |
03.06.2024 | 252.54 | 254.52 | 251.59 | 253.75 | 639 808 | 0 |
31.05.2024 | 249.37 | 253.15 | 246.52 | 252.78 | 2 984 791 | 0 |
30.05.2024 | 246.60 | 249.63 | 245.01 | 249.37 | 888 251 | 0 |
29.05.2024 | 248.26 | 248.84 | 246.30 | 246.92 | 636 328 | 0 |
28.05.2024 | 249.74 | 251.36 | 248.52 | 248.87 | 770 395 | 0 |
24.05.2024 | 250.02 | 251.58 | 251.58 | 251.58 | 689 800 | 0 |
23.05.2024 | 254.14 | 254.14 | 248.57 | 249.25 | 894 561 | 0 |
22.05.2024 | 251.40 | 254.08 | 250.51 | 253.64 | 707 018 | 0 |
21.05.2024 | 253.21 | 253.21 | 249.15 | 251.50 | 607 269 | 0 |
20.05.2024 | 251.05 | 253.17 | 249.73 | 252.41 | 580 297 | 0 |
17.05.2024 | 251.00 | 251.72 | 249.70 | 251.62 | 778 912 | 0 |
16.05.2024 | 248.19 | 251.87 | 247.82 | 251.48 | 605 705 | 0 |
15.05.2024 | 248.29 | 249.83 | 247.39 | 247.84 | 477 909 | 0 |
14.05.2024 | 247.75 | 247.95 | 245.43 | 246.93 | 499 554 | 0 |
13.05.2024 | 248.88 | 249.48 | 245.86 | 246.34 | 399 217 | 0 |
10.05.2024 | 245.71 | 249.41 | 244.99 | 248.31 | 697 949 | 0 |
09.05.2024 | 245.25 | 245.50 | 243.27 | 244.98 | 522 977 | 0 |
08.05.2024 | 247.10 | 247.95 | 243.71 | 244.57 | 780 265 | 0 |
07.05.2024 | 243.07 | 247.09 | 242.55 | 247.00 | 1 094 596 | 0 |
06.05.2024 | 238.26 | 242.01 | 237.09 | 241.86 | 892 941 | 0 |
03.05.2024 | 234.27 | 237.57 | 233.78 | 237.33 | 1 127 556 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus