Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:28PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 253.50 | 257.40 | 252.32 | 254.32 | 254.32 | 133,525 |
| 02 may 2024 | 246.52 | 252.13 | 242.14 | 251.19 | 251.19 | 358,100 |
| 01 may 2024 | 240.76 | 250.90 | 237.05 | 244.00 | 244.00 | 281,400 |
| 30 abr 2024 | 241.13 | 244.82 | 240.94 | 241.66 | 241.66 | 235,200 |
| 29 abr 2024 | 237.54 | 248.70 | 237.54 | 243.61 | 243.61 | 448,300 |
| 26 abr 2024 | 234.44 | 244.80 | 233.57 | 237.45 | 237.45 | 604,200 |
| 25 abr 2024 | 231.41 | 231.68 | 224.06 | 231.01 | 231.01 | 229,200 |
| 24 abr 2024 | 236.34 | 237.03 | 232.77 | 234.19 | 234.19 | 255,700 |
| 23 abr 2024 | 227.63 | 234.54 | 225.58 | 233.93 | 233.93 | 339,000 |
| 22 abr 2024 | 230.00 | 231.02 | 220.24 | 225.22 | 225.22 | 592,000 |
| 19 abr 2024 | 242.23 | 244.65 | 228.40 | 229.22 | 229.22 | 556,100 |
| 18 abr 2024 | 241.95 | 250.68 | 237.19 | 241.15 | 241.15 | 880,100 |
| 17 abr 2024 | 227.99 | 248.50 | 227.00 | 243.51 | 243.51 | 1,946,000 |
| 16 abr 2024 | 221.00 | 225.37 | 218.84 | 221.63 | 221.63 | 297,500 |
| 15 abr 2024 | 233.15 | 233.79 | 221.63 | 223.14 | 223.14 | 282,300 |
| 12 abr 2024 | 231.95 | 236.39 | 228.94 | 231.74 | 231.74 | 305,000 |
| 11 abr 2024 | 238.46 | 240.14 | 229.01 | 232.28 | 232.28 | 475,500 |
| 10 abr 2024 | 230.93 | 250.31 | 229.33 | 240.23 | 240.23 | 766,100 |
| 09 abr 2024 | 229.10 | 238.80 | 229.00 | 238.27 | 238.27 | 464,400 |
| 08 abr 2024 | 222.20 | 228.99 | 220.18 | 228.12 | 228.12 | 385,900 |
| 05 abr 2024 | 216.50 | 226.23 | 213.56 | 222.90 | 222.90 | 542,500 |
| 04 abr 2024 | 210.05 | 219.99 | 208.50 | 216.06 | 216.06 | 554,200 |
| 03 abr 2024 | 205.70 | 214.51 | 205.70 | 210.19 | 210.19 | 632,900 |
| 02 abr 2024 | 205.05 | 206.97 | 200.68 | 205.06 | 205.06 | 348,800 |
| 01 abr 2024 | 213.99 | 213.99 | 202.67 | 209.63 | 209.63 | 553,700 |
| 28 mar 2024 | 214.10 | 223.40 | 214.00 | 214.79 | 214.79 | 614,200 |
| 27 mar 2024 | 210.00 | 214.94 | 208.00 | 213.50 | 213.50 | 397,100 |
| 26 mar 2024 | 207.01 | 209.43 | 198.22 | 208.27 | 208.27 | 483,500 |
| 25 mar 2024 | 197.81 | 206.20 | 196.47 | 205.16 | 205.16 | 418,000 |
| 22 mar 2024 | 194.70 | 202.60 | 192.44 | 197.39 | 197.39 | 387,000 |
| 21 mar 2024 | 199.51 | 202.25 | 194.68 | 195.23 | 195.23 | 360,900 |
| 20 mar 2024 | 203.70 | 204.37 | 185.14 | 197.56 | 197.56 | 856,500 |
| 19 mar 2024 | 199.99 | 206.93 | 199.99 | 204.45 | 204.45 | 348,200 |
| 18 mar 2024 | 193.53 | 202.26 | 192.66 | 199.23 | 199.23 | 320,000 |
| 15 mar 2024 | 190.70 | 195.52 | 190.70 | 192.76 | 192.76 | 345,400 |
| 14 mar 2024 | 189.69 | 197.29 | 189.33 | 192.02 | 192.02 | 427,100 |
| 13 mar 2024 | 193.70 | 196.33 | 188.94 | 189.63 | 189.63 | 247,200 |
| 12 mar 2024 | 197.25 | 197.25 | 192.84 | 193.67 | 193.67 | 299,200 |
| 11 mar 2024 | 198.05 | 200.73 | 193.98 | 196.85 | 196.85 | 276,300 |
| 08 mar 2024 | 207.21 | 208.88 | 195.83 | 198.54 | 198.54 | 332,400 |
| 07 mar 2024 | 194.19 | 210.76 | 193.55 | 205.86 | 205.86 | 688,600 |
| 06 mar 2024 | 182.92 | 192.11 | 182.23 | 191.89 | 191.89 | 402,400 |
| 05 mar 2024 | 182.19 | 183.55 | 177.17 | 180.09 | 180.09 | 286,000 |
| 04 mar 2024 | 184.58 | 184.95 | 179.81 | 183.49 | 183.49 | 246,400 |
| 01 mar 2024 | 179.44 | 185.03 | 178.29 | 183.52 | 183.52 | 370,600 |
| 29 feb 2024 | 179.11 | 180.78 | 177.69 | 179.04 | 179.04 | 386,700 |
| 28 feb 2024 | 180.89 | 183.37 | 177.07 | 177.61 | 177.61 | 502,600 |
| 27 feb 2024 | 182.69 | 186.74 | 180.43 | 184.94 | 184.94 | 497,700 |
| 26 feb 2024 | 184.51 | 185.94 | 180.81 | 182.26 | 182.26 | 369,800 |
| 23 feb 2024 | 184.00 | 189.55 | 180.47 | 184.94 | 184.94 | 322,800 |
| 22 feb 2024 | 184.72 | 187.50 | 182.45 | 185.75 | 185.75 | 509,700 |
| 21 feb 2024 | 188.69 | 190.95 | 180.33 | 184.65 | 184.65 | 478,500 |
| 20 feb 2024 | 190.57 | 192.45 | 188.67 | 191.59 | 191.59 | 375,000 |
| 16 feb 2024 | 190.99 | 196.69 | 190.41 | 192.80 | 192.80 | 528,600 |
| 15 feb 2024 | 194.34 | 196.17 | 191.43 | 192.73 | 192.73 | 383,600 |
| 14 feb 2024 | 191.41 | 192.99 | 188.84 | 191.90 | 191.90 | 496,100 |
| 13 feb 2024 | 188.89 | 193.74 | 186.17 | 188.16 | 188.16 | 496,000 |
| 12 feb 2024 | 194.28 | 196.71 | 191.53 | 196.38 | 196.38 | 672,700 |
| 09 feb 2024 | 204.18 | 205.50 | 194.76 | 194.87 | 194.87 | 622,200 |
| 08 feb 2024 | 203.81 | 208.43 | 194.19 | 202.01 | 202.01 | 1,015,800 |
| 07 feb 2024 | 225.00 | 225.20 | 202.00 | 202.16 | 202.16 | 1,965,500 |
| 06 feb 2024 | 219.69 | 226.38 | 217.43 | 226.00 | 226.00 | 704,500 |
| 05 feb 2024 | 216.96 | 219.29 | 211.41 | 216.16 | 216.16 | 566,600 |
| 02 feb 2024 | 215.16 | 219.90 | 213.98 | 218.03 | 218.03 | 312,500 |
| 01 feb 2024 | 212.23 | 218.18 | 206.17 | 216.22 | 216.22 | 378,100 |
| 31 ene 2024 | 212.89 | 216.87 | 205.85 | 210.87 | 210.87 | 429,400 |
| 30 ene 2024 | 214.76 | 216.12 | 210.06 | 212.00 | 212.00 | 290,800 |
| 29 ene 2024 | 212.50 | 218.36 | 211.38 | 216.61 | 216.61 | 375,000 |
| 26 ene 2024 | 214.28 | 215.73 | 209.22 | 212.81 | 212.81 | 323,700 |
| 25 ene 2024 | 215.52 | 217.39 | 209.85 | 213.05 | 213.05 | 675,400 |
| 24 ene 2024 | 208.39 | 211.93 | 205.11 | 208.96 | 208.96 | 580,100 |
| 23 ene 2024 | 210.71 | 210.71 | 203.00 | 204.67 | 204.67 | 243,200 |
| 22 ene 2024 | 202.49 | 212.49 | 202.49 | 208.65 | 208.65 | 535,400 |
| 19 ene 2024 | 197.15 | 201.23 | 193.97 | 200.97 | 200.97 | 464,200 |
| 18 ene 2024 | 190.44 | 194.56 | 188.97 | 193.31 | 193.31 | 494,700 |
| 17 ene 2024 | 183.72 | 187.86 | 180.83 | 187.66 | 187.66 | 331,600 |
| 16 ene 2024 | 185.12 | 187.01 | 181.09 | 186.10 | 186.10 | 412,900 |
| 12 ene 2024 | 190.27 | 193.19 | 184.83 | 185.86 | 185.86 | 375,500 |
| 11 ene 2024 | 190.31 | 191.43 | 185.70 | 188.75 | 188.75 | 339,100 |
| 10 ene 2024 | 190.51 | 192.52 | 186.36 | 191.05 | 191.05 | 442,700 |
| 09 ene 2024 | 188.50 | 195.60 | 188.11 | 189.88 | 189.88 | 572,400 |
| 08 ene 2024 | 191.66 | 196.00 | 183.26 | 191.73 | 191.73 | 952,000 |
| 05 ene 2024 | 170.63 | 176.67 | 170.24 | 175.65 | 175.65 | 719,800 |
| 04 ene 2024 | 165.00 | 179.45 | 163.64 | 173.23 | 173.23 | 767,400 |
| 03 ene 2024 | 181.66 | 181.68 | 163.57 | 165.30 | 165.30 | 1,670,900 |
| 02 ene 2024 | 184.57 | 198.07 | 182.61 | 187.84 | 187.84 | 1,123,000 |
| 29 dic 2023 | 202.54 | 204.81 | 201.89 | 203.43 | 203.43 | 610,200 |
| 28 dic 2023 | 204.37 | 206.88 | 203.38 | 203.83 | 203.83 | 424,400 |
| 27 dic 2023 | 201.45 | 204.04 | 199.75 | 203.48 | 203.48 | 421,700 |
| 26 dic 2023 | 197.44 | 201.25 | 194.89 | 200.94 | 200.94 | 255,200 |
| 22 dic 2023 | 198.42 | 199.40 | 191.97 | 195.42 | 195.42 | 320,900 |
| 21 dic 2023 | 187.11 | 195.21 | 187.11 | 195.01 | 195.01 | 466,700 |
| 20 dic 2023 | 191.21 | 193.54 | 184.27 | 184.55 | 184.55 | 580,000 |
| 19 dic 2023 | 190.82 | 196.28 | 190.23 | 191.78 | 191.78 | 531,900 |
| 18 dic 2023 | 187.48 | 190.36 | 185.48 | 188.09 | 188.09 | 672,400 |
| 15 dic 2023 | 189.96 | 190.76 | 183.98 | 188.00 | 188.00 | 756,600 |
| 14 dic 2023 | 185.81 | 191.62 | 183.70 | 189.89 | 189.89 | 786,900 |
| 13 dic 2023 | 173.70 | 182.35 | 171.75 | 180.91 | 180.91 | 1,129,500 |
| 12 dic 2023 | 168.21 | 182.69 | 167.13 | 178.08 | 178.08 | 1,499,200 |
| 11 dic 2023 | 164.29 | 168.36 | 160.75 | 168.05 | 168.05 | 708,400 |
| *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.