Premium
Verisk Analytics Inc (VRSK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -0.161290322581 | 279 | 280.33 | 266.19 | 825965 | 273.47664143 | CS |
| 4 | 4.915 | 1.7961883531 | 273.635 | 280.62 | 266.19 | 750864 | 275.27181754 | CS |
| 12 | 11.63 | 4.35711074479 | 266.92 | 296.585 | 261.7 | 712748 | 279.93087807 | CS |
| 26 | -2.96 | -1.05147241661 | 281.51 | 296.585 | 257.59 | 699223 | 274.12605173 | CS |
| 52 | 42.5 | 18.0046600297 | 236.05 | 296.585 | 217.34 | 771348 | 257.74622543 | CS |
| 156 | 83.9 | 43.1030053943 | 194.65 | 296.585 | 156.05 | 920568 | 217.16186487 | CS |
| 260 | 117.69 | 73.162998881 | 160.86 | 296.585 | 116.6101 | 892752 | 203.49059638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 278.55 | 0.08 | 0.03 | 282.06 | 282.06 | 277.7704 | 670741 |
| 1737070500 | 278.47 | 4.66 | 1.70 | 273.99 | 279.145 | 273.38 | 666943 |
| 1736984100 | 273.81 | 0.32 | 0.12 | 275.5 | 276.5 | 272.39 | 855749 |
| 1736897700 | 273.49 | -1.98 | -0.72 | 275.12 | 276.296 | 271.6 | 623320 |
| 1736811300 | 275.47 | 6.84 | 2.55 | 267.39999 | 275.70999 | 266.19 | 875868 |
| 1736552100 | 268.63 | -11.79 | -4.20 | 279 | 280.33 | 268.41 | 1107943 |
| 1736379300 | 280.42 | 6.9 | 2.52 | 273.355 | 280.62 | 273.33499 | 1085792 |
| 1736292900 | 273.52 | 0.52 | 0.19 | 273 | 274 | 271.25 | 704975 |
| 1736206500 | 273 | -3.28 | -1.19 | 273 | 275.49 | 272.14 | 844315 |
| 1735947300 | 276.27999 | 2.89 | 1.06 | 274.85 | 277.77 | 272.8608 | 783192 |
| 1735860900 | 273.39 | -2.04 | -0.74 | 275.98 | 277.48 | 273.39 | 1019575 |
| 1735688100 | 275.43 | -0.31 | -0.11 | 276.1 | 277.79 | 273.62 | 576009 |
| 1735601700 | 275.74 | -1.56 | -0.56 | 276.8 | 277.26 | 273.3 | 692917 |
| 1735342500 | 277.3 | -1.08 | -0.39 | 277.08999 | 278.8 | 275.22 | 470248 |
| 1735256100 | 278.38 | -0.17 | -0.06 | 277.26 | 279.4639 | 276.075 | 319697 |
| 1735077840 | 278.55 | 1.84 | 0.66 | 276.18 | 279.02 | 275.05 | 249801 |
| 1734996900 | 276.70999 | -0.15 | -0.05 | 277 | 277.19 | 274.17 | 498611 |
| 1734737700 | 276.86 | 1.28 | 0.46 | 273.635 | 279.61 | 273.635 | 1389725 |
| 1734651300 | 275.58 | 0.02 | 0.01 | 274.99 | 277.75 | 274.6 | 900903 |
| 1734564900 | 275.56 | -4.66 | -1.66 | 279.64999 | 280.39 | 275.49 | 798846 |
| 1734478500 | 280.22 | -1.14 | -0.41 | 281.36 | 282.52 | 278.8 | 1343317 |
| 1734392100 | 281.36 | -1.99 | -0.70 | 281.675 | 284.7 | 280.94 | 801012 |
| 1734132900 | 283.35 | -1.95 | -0.68 | 282.61 | 284.22 | 281.81 | 517691 |
| 1734046500 | 285.3 | 0.28 | 0.10 | 283.89 | 287.6 | 283.89 | 414273 |
| 1733960100 | 285.02 | -1.66 | -0.58 | 287.77 | 289.58999 | 284.01 | 551425 |
| 1733873700 | 286.68 | 1.77 | 0.62 | 283.7 | 287.985 | 282.27999 | 693718 |
| 1733787300 | 284.91 | -2.15 | -0.75 | 285.83999 | 286.25 | 281.38 | 865274 |
| 1733528100 | 287.06 | -1.84 | -0.64 | 289.08999 | 290.92 | 285.62 | 929997 |
| 1733441700 | 288.89999 | -2.79 | -0.96 | 290.69 | 291.62 | 286.58999 | 711337 |
| 1733355300 | 291.69 | 2.64 | 0.91 | 288.457 | 293.02 | 288.18 | 620794 |
| 1733268900 | 289.05 | -3.65 | -1.25 | 291.02999 | 291.225 | 285.075 | 980255 |
| 1733182500 | 292.7 | -1.51 | -0.51 | 294.63 | 294.63 | 290.455 | 463536 |
| 1732917840 | 294.20999 | -0.35 | -0.12 | 293.44 | 296.165 | 292.88 | 361600 |
| 1732750500 | 294.56 | -0.19 | -0.06 | 295.58 | 296.58499 | 293.325 | 481991 |
| 1732664100 | 294.75 | 3.26 | 1.12 | 292.33 | 296.1 | 291.52 | 526035 |
| 1732577700 | 291.49 | 0.76 | 0.26 | 292.12 | 293.1899 | 289.92 | 707390 |
| 1732318500 | 290.73 | 3.17 | 1.10 | 287.77999 | 291.39 | 286.89 | 642079 |
| 1732232100 | 287.56 | 3.36 | 1.18 | 285.05 | 287.77999 | 283.3 | 510021 |
| 1732145700 | 284.2 | 2.56 | 0.91 | 282.675 | 284.85 | 279.24 | 501109 |
| 1732059300 | 281.64 | 1.28 | 0.46 | 281.12 | 283.51 | 279.24 | 989397 |
| 1731972900 | 280.36 | -0.44 | -0.16 | 280.70999 | 282.48 | 279.625 | 798645 |
| 1731713700 | 280.8 | -5.33 | -1.86 | 286.49 | 286.49 | 280.14 | 519099 |
| 1731627300 | 286.13 | -3.91 | -1.35 | 288.81 | 290.41 | 285.36 | 430444 |
| 1731540900 | 290.04 | 2.12 | 0.74 | 287.66 | 291.419 | 286.67 | 512879 |
| 1731454500 | 287.92 | 2.91 | 1.02 | 286.42 | 289.39999 | 284.82 | 917430 |
| 1731368100 | 285.01 | 0.03 | 0.01 | 285.39999 | 288.3899 | 284.79 | 686202 |
| 1731108900 | 284.98 | 4.64 | 1.66 | 282.33 | 287.20999 | 281.41 | 574380 |
| 1731022500 | 280.33999 | 1.21 | 0.43 | 278.25 | 281.3 | 276.95999 | 406854 |
| 1730936100 | 279.13 | -0.55 | -0.20 | 281.55 | 282.72 | 276.44 | 832756 |
| 1730849700 | 279.68 | 2.46 | 0.89 | 277.12 | 281.185 | 276.2531 | 378655 |
| 1730763300 | 277.22 | 1.74 | 0.63 | 275.89 | 278.45999 | 273.27999 | 473590 |
| 1730500500 | 275.48 | 0.76 | 0.28 | 273.39 | 276.08999 | 271.02 | 1045559 |
| 1730414100 | 274.72 | -0.91 | -0.33 | 275.63 | 278.52999 | 273.43 | 1202230 |
| 1730327700 | 275.63 | 11.98 | 4.54 | 274.27499 | 277.22 | 269.95999 | 981145 |
| 1730241300 | 263.64999 | 0.79 | 0.30 | 262.64 | 265.72 | 261.95 | 903001 |
| 1730154900 | 262.86 | -1.79 | -0.68 | 266.25 | 268.115 | 261.7 | 641915 |
| 1729895700 | 264.64999 | -0.32 | -0.12 | 266.92 | 268.7899 | 264.36 | 532425 |
| 1729809300 | 264.97 | -1.62 | -0.61 | 266.58999 | 268.02 | 264.77 | 319005 |
| 1729722900 | 266.58999 | -1 | -0.37 | 265.74 | 267.57 | 265.74 | 487499 |
| 1729636500 | 267.58999 | -0.5 | -0.19 | 265.31869 | 268.2561 | 265.16 | 374156 |
| 1729550100 | 268.08999 | 0.47 | 0.18 | 267.6 | 269.86 | 266.70999 | 432748 |
| 1729290900 | 267.62 | 0.35 | 0.13 | 267.29 | 268.99 | 266.355 | 439244 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
