U.S. markets closed
F S&P 500
5,602.50 +0.25 (+0.00%) F Dow Jones
41,159.00 +13.00 (+0.03%) F Nasdaq
19,436.50 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,136.50 +4.00 (+0.19%) Petróleo
69.30 +0.33 (+0.48%) Oro
2,591.50 +10.90 (+0.42%)
Inspired Entertainment, Inc. (INSE)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 8.63 | 8.82 | 8.50 | 8.68 | 8.68 | 54,700 |
| 11 sept 2024 | 8.60 | 8.60 | 8.25 | 8.54 | 8.54 | 29,600 |
| 10 sept 2024 | 8.54 | 8.68 | 8.38 | 8.65 | 8.65 | 51,500 |
| 09 sept 2024 | 8.40 | 8.59 | 8.27 | 8.47 | 8.47 | 57,800 |
| 06 sept 2024 | 8.38 | 8.49 | 8.30 | 8.42 | 8.42 | 26,700 |
| 05 sept 2024 | 8.51 | 8.55 | 8.30 | 8.48 | 8.48 | 28,900 |
| 04 sept 2024 | 8.57 | 8.58 | 8.13 | 8.44 | 8.44 | 46,900 |
| 03 sept 2024 | 8.85 | 9.20 | 8.41 | 8.58 | 8.58 | 78,200 |
| 30 ago 2024 | 8.88 | 9.04 | 8.78 | 9.03 | 9.03 | 35,000 |
| 29 ago 2024 | 8.89 | 9.04 | 8.83 | 8.86 | 8.86 | 34,700 |
| 28 ago 2024 | 8.80 | 8.85 | 8.67 | 8.84 | 8.84 | 37,900 |
| 27 ago 2024 | 8.89 | 8.89 | 8.69 | 8.79 | 8.79 | 26,300 |
| 26 ago 2024 | 9.05 | 9.23 | 8.86 | 8.96 | 8.96 | 113,800 |
| 23 ago 2024 | 8.69 | 9.08 | 8.61 | 8.99 | 8.99 | 56,500 |
| 22 ago 2024 | 8.78 | 8.84 | 8.61 | 8.62 | 8.62 | 44,800 |
| 21 ago 2024 | 8.48 | 8.73 | 8.48 | 8.73 | 8.73 | 45,600 |
| 20 ago 2024 | 8.46 | 8.78 | 8.36 | 8.57 | 8.57 | 60,900 |
| 19 ago 2024 | 8.44 | 9.10 | 8.41 | 8.55 | 8.55 | 51,500 |
| 16 ago 2024 | 8.47 | 8.70 | 8.39 | 8.42 | 8.42 | 161,300 |
| 15 ago 2024 | 8.19 | 8.59 | 8.18 | 8.49 | 8.49 | 103,600 |
| 14 ago 2024 | 8.08 | 8.24 | 7.85 | 8.13 | 8.13 | 57,700 |
| 13 ago 2024 | 8.09 | 8.18 | 7.84 | 8.10 | 8.10 | 86,400 |
| 12 ago 2024 | 8.16 | 8.22 | 7.77 | 8.05 | 8.05 | 107,000 |
| 09 ago 2024 | 8.39 | 8.40 | 8.24 | 8.27 | 8.27 | 130,700 |
| 08 ago 2024 | 8.00 | 8.55 | 7.76 | 8.48 | 8.48 | 334,700 |
| 07 ago 2024 | 7.90 | 8.18 | 7.58 | 7.87 | 7.87 | 175,500 |
| 06 ago 2024 | 7.61 | 8.06 | 7.56 | 7.88 | 7.88 | 192,200 |
| 05 ago 2024 | 7.77 | 7.98 | 7.51 | 7.59 | 7.59 | 128,700 |
| 02 ago 2024 | 8.46 | 8.69 | 8.12 | 8.28 | 8.28 | 145,500 |
| 01 ago 2024 | 9.19 | 9.19 | 8.72 | 8.79 | 8.79 | 89,900 |
| 31 jul 2024 | 9.10 | 9.44 | 9.02 | 9.23 | 9.23 | 106,300 |
| 30 jul 2024 | 9.18 | 9.20 | 8.93 | 9.02 | 9.02 | 52,800 |
| 29 jul 2024 | 9.15 | 9.22 | 8.93 | 9.13 | 9.13 | 60,200 |
| 26 jul 2024 | 8.86 | 9.14 | 8.75 | 9.13 | 9.13 | 83,100 |
| 25 jul 2024 | 8.67 | 8.77 | 8.47 | 8.63 | 8.63 | 129,700 |
| 24 jul 2024 | 8.94 | 8.99 | 8.56 | 8.60 | 8.60 | 66,700 |
| 23 jul 2024 | 8.87 | 9.09 | 8.77 | 8.96 | 8.96 | 78,500 |
| 22 jul 2024 | 8.66 | 8.94 | 8.60 | 8.90 | 8.90 | 91,700 |
| 19 jul 2024 | 8.93 | 8.93 | 8.42 | 8.60 | 8.60 | 152,900 |
| 18 jul 2024 | 9.25 | 9.25 | 8.87 | 8.92 | 8.92 | 82,100 |
| 17 jul 2024 | 9.46 | 9.55 | 9.21 | 9.29 | 9.29 | 77,600 |
| 16 jul 2024 | 9.52 | 9.70 | 9.50 | 9.54 | 9.54 | 116,300 |
| 15 jul 2024 | 9.22 | 9.49 | 9.17 | 9.40 | 9.40 | 453,800 |
| 12 jul 2024 | 9.13 | 9.18 | 8.66 | 9.14 | 9.14 | 160,100 |
| 11 jul 2024 | 9.07 | 9.27 | 8.94 | 8.95 | 8.95 | 182,800 |
| 10 jul 2024 | 8.90 | 9.01 | 8.70 | 8.89 | 8.89 | 113,700 |
| 09 jul 2024 | 8.89 | 8.90 | 8.52 | 8.85 | 8.85 | 57,200 |
| 08 jul 2024 | 8.64 | 8.99 | 8.58 | 8.93 | 8.93 | 91,200 |
| 05 jul 2024 | 9.01 | 9.01 | 8.20 | 8.58 | 8.58 | 166,300 |
| 03 jul 2024 | 8.94 | 9.11 | 8.66 | 9.06 | 9.06 | 134,700 |
| 02 jul 2024 | 9.05 | 9.16 | 8.90 | 8.91 | 8.91 | 101,900 |
| 01 jul 2024 | 9.17 | 9.20 | 8.99 | 9.11 | 9.11 | 142,500 |
| 28 jun 2024 | 9.36 | 9.36 | 9.08 | 9.15 | 9.15 | 525,800 |
| 27 jun 2024 | 9.41 | 9.61 | 9.22 | 9.25 | 9.25 | 107,100 |
| 26 jun 2024 | 9.12 | 9.49 | 8.94 | 9.37 | 9.37 | 82,200 |
| 25 jun 2024 | 9.17 | 9.27 | 9.14 | 9.18 | 9.18 | 32,900 |
| 24 jun 2024 | 9.25 | 9.32 | 9.11 | 9.23 | 9.23 | 41,600 |
| 21 jun 2024 | 9.47 | 9.47 | 9.14 | 9.21 | 9.21 | 116,200 |
| 20 jun 2024 | 9.24 | 9.57 | 9.15 | 9.51 | 9.51 | 61,200 |
| 18 jun 2024 | 9.40 | 9.40 | 9.16 | 9.24 | 9.24 | 85,800 |
| 17 jun 2024 | 9.02 | 9.43 | 8.94 | 9.39 | 9.39 | 62,900 |
| 14 jun 2024 | 9.07 | 9.17 | 8.96 | 9.10 | 9.10 | 70,100 |
| 13 jun 2024 | 9.20 | 9.34 | 8.95 | 9.20 | 9.20 | 206,500 |
| 12 jun 2024 | 9.75 | 10.01 | 9.20 | 9.21 | 9.21 | 142,400 |
| 11 jun 2024 | 9.36 | 9.65 | 9.20 | 9.60 | 9.60 | 60,400 |
| 10 jun 2024 | 9.08 | 9.53 | 9.08 | 9.49 | 9.49 | 40,400 |
| 07 jun 2024 | 9.16 | 9.23 | 9.03 | 9.15 | 9.15 | 49,900 |
| 06 jun 2024 | 9.26 | 9.43 | 9.19 | 9.25 | 9.25 | 46,900 |
| 05 jun 2024 | 9.14 | 9.37 | 9.03 | 9.31 | 9.31 | 159,300 |
| 04 jun 2024 | 9.10 | 9.15 | 8.99 | 9.08 | 9.08 | 84,700 |
| 03 jun 2024 | 9.22 | 9.22 | 8.99 | 9.15 | 9.15 | 53,400 |
| 31 may 2024 | 9.07 | 9.27 | 8.94 | 9.11 | 9.11 | 66,500 |
| 30 may 2024 | 9.09 | 9.09 | 8.90 | 9.01 | 9.01 | 45,900 |
| 29 may 2024 | 8.99 | 9.35 | 8.92 | 9.03 | 9.03 | 167,100 |
| 28 may 2024 | 9.24 | 9.27 | 8.99 | 9.16 | 9.16 | 61,600 |
| 24 may 2024 | 8.90 | 9.19 | 8.84 | 9.16 | 9.16 | 114,800 |
| 23 may 2024 | 8.75 | 8.92 | 8.65 | 8.87 | 8.87 | 156,300 |
| 22 may 2024 | 8.74 | 8.80 | 8.64 | 8.72 | 8.72 | 98,200 |
| 21 may 2024 | 8.87 | 8.92 | 8.73 | 8.75 | 8.75 | 56,400 |
| 20 may 2024 | 8.91 | 8.94 | 8.77 | 8.84 | 8.84 | 70,600 |
| 17 may 2024 | 8.81 | 8.96 | 8.79 | 8.82 | 8.82 | 47,800 |
| 16 may 2024 | 8.73 | 8.95 | 8.70 | 8.79 | 8.79 | 235,700 |
| 15 may 2024 | 8.90 | 8.90 | 8.68 | 8.76 | 8.76 | 79,600 |
| 14 may 2024 | 8.96 | 9.00 | 8.47 | 8.74 | 8.74 | 186,300 |
| 13 may 2024 | 8.71 | 8.90 | 8.56 | 8.83 | 8.83 | 173,800 |
| 10 may 2024 | 8.71 | 9.14 | 8.48 | 8.70 | 8.70 | 646,700 |
| 09 may 2024 | 8.84 | 9.55 | 8.84 | 9.44 | 9.44 | 257,100 |
| 08 may 2024 | 8.56 | 8.88 | 8.56 | 8.79 | 8.79 | 65,200 |
| 07 may 2024 | 8.77 | 8.82 | 8.60 | 8.65 | 8.65 | 65,600 |
| 06 may 2024 | 8.61 | 8.73 | 8.52 | 8.70 | 8.70 | 69,000 |
| 03 may 2024 | 8.71 | 8.86 | 8.41 | 8.57 | 8.57 | 41,100 |
| 02 may 2024 | 8.54 | 8.73 | 8.36 | 8.70 | 8.70 | 31,900 |
| 01 may 2024 | 8.51 | 8.55 | 8.31 | 8.46 | 8.46 | 113,500 |
| 30 abr 2024 | 8.75 | 8.75 | 8.44 | 8.50 | 8.50 | 97,700 |
| 29 abr 2024 | 8.90 | 8.92 | 8.72 | 8.79 | 8.79 | 105,600 |
| 26 abr 2024 | 8.69 | 8.96 | 8.69 | 8.81 | 8.81 | 85,700 |
| 25 abr 2024 | 8.79 | 8.79 | 8.60 | 8.66 | 8.66 | 51,600 |
| 24 abr 2024 | 8.90 | 8.94 | 8.53 | 8.87 | 8.87 | 126,600 |
| 23 abr 2024 | 8.94 | 9.07 | 8.57 | 8.88 | 8.88 | 150,300 |
| 22 abr 2024 | 8.87 | 9.00 | 8.54 | 8.91 | 8.91 | 100,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.