Premium
Verisk Analytics Inc (VRSK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.14 | 1.41916906623 | 291.72 | 296.94 | 291.325 | 551761 | 294.60751507 | CS |
| 4 | 18.43 | 6.64311718271 | 277.43 | 296.94 | 276.525 | 577725 | 290.09348924 | CS |
| 12 | 2.42 | 0.824700109051 | 293.44 | 296.94 | 266.19 | 687563 | 282.52176318 | CS |
| 26 | 27.33 | 10.1776337839 | 268.53 | 296.94 | 261.13 | 669513 | 277.27067078 | CS |
| 52 | 50.76 | 20.7099143207 | 245.1 | 296.94 | 217.34 | 762999 | 260.98147731 | CS |
| 156 | 107.32 | 56.9216081468 | 188.54 | 296.94 | 156.05 | 907147 | 219.41728905 | CS |
| 260 | 125.37 | 73.5351046982 | 170.49 | 296.94 | 116.6101 | 894496 | 204.92223246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 295.86 | 2.56 | 0.87 | 293.51 | 296.92 | 292.37 | 692664 |
| 1739921700 | 293.3 | -0.18 | -0.06 | 292.58 | 295.58 | 291.325 | 517160 |
| 1739576100 | 293.48 | -2.02 | -0.68 | 295.5 | 296.94 | 293.33 | 535327 |
| 1739489700 | 295.5 | 2.44 | 0.83 | 291.72 | 296.58 | 291.72 | 461893 |
| 1739403300 | 293.06 | -1.24 | -0.42 | 291.33 | 293.95 | 289.07 | 470392 |
| 1739316900 | 294.3 | 0.3 | 0.10 | 292.18 | 294.39999 | 291.64999 | 342652 |
| 1739230500 | 294 | 0.27 | 0.09 | 294.42 | 295.23 | 290.11 | 516990 |
| 1738971300 | 293.73 | -1.22 | -0.41 | 294.95 | 296.23 | 293.565 | 632166 |
| 1738884900 | 294.95 | 3.31 | 1.13 | 291.98 | 294.99 | 290.16809 | 581479 |
| 1738798500 | 291.64 | 2.44 | 0.84 | 290.69 | 292.57 | 288.52 | 494993 |
| 1738712100 | 289.2 | -1.74 | -0.60 | 290.94 | 293.52999 | 288.675 | 704042 |
| 1738625700 | 290.94 | 3.5 | 1.22 | 287.49 | 292.67 | 284.19 | 763571 |
| 1738366500 | 287.44 | -0.64 | -0.22 | 287.64 | 289.86 | 286.5 | 649136 |
| 1738280100 | 288.08 | 5.49 | 1.94 | 284.08 | 288.39999 | 284.08 | 651558 |
| 1738193700 | 282.58999 | 0.74 | 0.26 | 283.16 | 284.67 | 281.325 | 600663 |
| 1738107300 | 281.85 | -3.61 | -1.26 | 284.27999 | 285.73 | 276.61 | 631673 |
| 1738020900 | 285.45999 | 6.53 | 2.34 | 278.93 | 286.45 | 278.93 | 749159 |
| 1737761700 | 278.93 | -0.42 | -0.15 | 277.43 | 279.97 | 276.52499 | 403537 |
| 1737675300 | 279.35 | 0 | 0.00 | 279.35 | 279.35 | 279.35 | 0 |
| 1737588900 | 279.35 | -0.71 | -0.25 | 281.05 | 282.13 | 279.14999 | 541517 |
| 1737502500 | 280.06 | 1.51 | 0.54 | 278.8 | 280.7649 | 278.36 | 682870 |
| 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 | 278.56 | 280.33 | 268.41 | 1139611 |
| 1736379300 | 280.42 | 6.9 | 2.52 | 274.70999 | 280.62 | 273.32 | 1101159 |
| 1736292900 | 273.52 | 0.52 | 0.19 | 272.81 | 274 | 271.25 | 713744 |
| 1736206500 | 273 | -3.28 | -1.19 | 274.01 | 275.49 | 272.14 | 857964 |
| 1735947300 | 276.27999 | 2.89 | 1.06 | 273.5 | 277.77 | 272.8608 | 787769 |
| 1735860900 | 273.39 | -2.04 | -0.74 | 275.98 | 277.83 | 273.39 | 1021031 |
| 1735688100 | 275.43 | -0.31 | -0.11 | 276.1 | 277.79 | 273.62 | 576009 |
| 1735601700 | 275.74 | -1.56 | -0.56 | 276.8 | 278.41 | 273.3 | 700027 |
| 1735342500 | 277.3 | -1.08 | -0.39 | 276.54 | 278.8 | 275.22 | 480139 |
| 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 | 500817 |
| 1734737700 | 276.86 | 1.28 | 0.46 | 274.35 | 279.61 | 273.235 | 1631078 |
| 1734651300 | 275.58 | 0.02 | 0.01 | 273.69 | 277.75 | 273.69 | 908089 |
| 1734564900 | 275.56 | -4.66 | -1.66 | 279.64999 | 280.39 | 275.49 | 804781 |
| 1734478500 | 280.22 | -1.14 | -0.41 | 281.36 | 282.52 | 278.8 | 1343802 |
| 1734392100 | 281.36 | -1.99 | -0.70 | 283.75 | 284.7 | 280.94 | 808648 |
| 1734132900 | 283.35 | -1.95 | -0.68 | 283.41 | 284.22 | 281.81 | 530250 |
| 1734046500 | 285.3 | 0.28 | 0.10 | 285.02 | 287.6 | 283.89 | 423454 |
| 1733960100 | 285.02 | -1.66 | -0.58 | 288.6 | 289.58999 | 284.01 | 557490 |
| 1733873700 | 286.68 | 1.77 | 0.62 | 285.26 | 287.985 | 282.27999 | 699936 |
| 1733787300 | 284.91 | -2.15 | -0.75 | 284.91 | 286.25 | 281.38 | 877970 |
| 1733528100 | 287.06 | -1.84 | -0.64 | 289.08999 | 290.92 | 285.62 | 930510 |
| 1733441700 | 288.89999 | -2.79 | -0.96 | 290.69 | 291.62 | 286.58999 | 713246 |
| 1733355300 | 291.69 | 2.64 | 0.91 | 289.08999 | 293.02 | 288.17 | 628701 |
| 1733268900 | 289.05 | -3.65 | -1.25 | 292.33999 | 293.43 | 285.075 | 988089 |
| 1733182500 | 292.7 | -1.51 | -0.51 | 294.63 | 295.395 | 290.455 | 467788 |
| 1732917840 | 294.20999 | -0.35 | -0.12 | 293.44 | 296.165 | 292.83 | 363155 |
| 1732750500 | 294.56 | -0.19 | -0.06 | 295.58 | 296.58499 | 293.325 | 482544 |
| 1732664100 | 294.75 | 3.26 | 1.12 | 292.57 | 296.1 | 291.52 | 531546 |
| 1732577700 | 291.49 | 0.76 | 0.26 | 292.12 | 293.1899 | 289.92 | 708273 |
| 1732318500 | 290.73 | 3.17 | 1.10 | 287.7 | 291.39 | 286.89 | 649749 |
| 1732232100 | 287.56 | 3.36 | 1.18 | 285.93 | 287.77999 | 283.3 | 518077 |
| 1732145700 | 284.2 | 2.56 | 0.91 | 281.64 | 284.85 | 279.24 | 507722 |
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
