U.S. markets open in 5 hours 57 minutes
F S&P 500
5,337.75 +4.75 (+0.09%) F Dow Jones
40,075.00 +36.00 (+0.09%) F Nasdaq
18,723.25 +31.50 (+0.17%) E-mini Russell 2000 Index Futur
2,117.40 -1.50 (-0.07%) Petróleo
78.90 +0.27 (+0.34%) Oro
2,393.90 -1.00 (-0.04%)
Insight Enterprises, Inc. (NSIT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 207.46 | 210.53 | 206.03 | 210.34 | 210.34 | 124,700 |
| 14 may 2024 | 205.34 | 206.45 | 204.02 | 205.19 | 205.19 | 94,100 |
| 13 may 2024 | 205.37 | 207.45 | 203.16 | 203.73 | 203.73 | 152,200 |
| 10 may 2024 | 204.08 | 206.64 | 203.08 | 206.28 | 206.28 | 145,200 |
| 09 may 2024 | 201.46 | 204.44 | 199.97 | 203.93 | 203.93 | 167,800 |
| 08 may 2024 | 199.60 | 202.67 | 199.58 | 200.34 | 200.34 | 177,200 |
| 07 may 2024 | 199.90 | 204.02 | 199.55 | 200.13 | 200.13 | 209,600 |
| 06 may 2024 | 194.27 | 201.86 | 194.27 | 199.92 | 199.92 | 242,800 |
| 03 may 2024 | 182.00 | 194.28 | 182.00 | 193.74 | 193.74 | 426,500 |
| 02 may 2024 | 184.84 | 185.05 | 175.37 | 178.42 | 178.42 | 456,400 |
| 01 may 2024 | 181.81 | 181.96 | 170.63 | 173.22 | 173.22 | 695,600 |
| 30 abr 2024 | 183.11 | 187.44 | 181.10 | 182.57 | 182.57 | 317,000 |
| 29 abr 2024 | 182.92 | 184.41 | 182.88 | 183.57 | 183.57 | 124,500 |
| 26 abr 2024 | 184.05 | 184.89 | 182.57 | 182.75 | 182.75 | 153,700 |
| 25 abr 2024 | 183.57 | 183.57 | 182.25 | 182.57 | 182.57 | 321,400 |
| 24 abr 2024 | 185.81 | 187.59 | 183.00 | 184.36 | 184.36 | 174,400 |
| 23 abr 2024 | 183.65 | 187.80 | 182.78 | 186.27 | 186.27 | 251,800 |
| 22 abr 2024 | 182.82 | 185.35 | 182.30 | 182.97 | 182.97 | 194,100 |
| 19 abr 2024 | 180.44 | 183.35 | 180.00 | 182.58 | 182.58 | 210,000 |
| 18 abr 2024 | 180.97 | 182.30 | 180.12 | 181.00 | 181.00 | 336,300 |
| 17 abr 2024 | 183.34 | 183.83 | 179.46 | 180.85 | 180.85 | 204,800 |
| 16 abr 2024 | 182.03 | 183.47 | 180.60 | 182.12 | 182.12 | 123,300 |
| 15 abr 2024 | 183.73 | 183.73 | 181.04 | 182.20 | 182.20 | 187,000 |
| 12 abr 2024 | 182.79 | 184.00 | 180.17 | 182.67 | 182.67 | 176,000 |
| 11 abr 2024 | 183.57 | 184.79 | 182.28 | 184.07 | 184.07 | 169,000 |
| 10 abr 2024 | 183.21 | 184.57 | 182.17 | 182.57 | 182.57 | 182,000 |
| 09 abr 2024 | 187.28 | 187.81 | 184.11 | 186.30 | 186.30 | 117,300 |
| 08 abr 2024 | 187.26 | 189.10 | 186.14 | 186.37 | 186.37 | 96,100 |
| 05 abr 2024 | 185.77 | 186.91 | 184.73 | 185.83 | 185.83 | 180,300 |
| 04 abr 2024 | 187.06 | 188.26 | 185.25 | 185.62 | 185.62 | 153,600 |
| 03 abr 2024 | 182.55 | 185.29 | 182.42 | 185.12 | 185.12 | 152,400 |
| 02 abr 2024 | 185.23 | 186.01 | 181.72 | 183.12 | 183.12 | 186,900 |
| 01 abr 2024 | 185.56 | 188.30 | 184.52 | 186.00 | 186.00 | 149,900 |
| 28 mar 2024 | 186.52 | 187.35 | 184.49 | 185.52 | 185.52 | 212,200 |
| 27 mar 2024 | 184.33 | 186.38 | 184.33 | 186.15 | 186.15 | 135,000 |
| 26 mar 2024 | 183.06 | 184.22 | 182.07 | 182.64 | 182.64 | 478,000 |
| 25 mar 2024 | 185.38 | 185.53 | 182.12 | 182.48 | 182.48 | 157,900 |
| 22 mar 2024 | 187.25 | 187.57 | 184.57 | 185.37 | 185.37 | 142,400 |
| 21 mar 2024 | 185.72 | 189.32 | 185.17 | 187.09 | 187.09 | 212,500 |
| 20 mar 2024 | 183.83 | 185.27 | 183.06 | 184.14 | 184.14 | 165,800 |
| 19 mar 2024 | 184.34 | 185.14 | 183.89 | 183.89 | 183.89 | 157,700 |
| 18 mar 2024 | 186.12 | 189.64 | 184.29 | 184.31 | 184.31 | 154,600 |
| 15 mar 2024 | 183.71 | 186.06 | 183.33 | 185.94 | 185.94 | 667,400 |
| 14 mar 2024 | 184.98 | 185.88 | 182.65 | 184.41 | 184.41 | 290,900 |
| 13 mar 2024 | 186.85 | 187.22 | 183.50 | 185.13 | 185.13 | 245,800 |
| 12 mar 2024 | 186.50 | 186.61 | 184.60 | 185.85 | 185.85 | 383,500 |
| 11 mar 2024 | 186.78 | 186.90 | 182.25 | 186.32 | 186.32 | 496,900 |
| 08 mar 2024 | 188.50 | 188.50 | 185.16 | 186.25 | 186.25 | 238,600 |
| 07 mar 2024 | 187.17 | 187.98 | 184.62 | 187.00 | 187.00 | 224,900 |
| 06 mar 2024 | 187.08 | 187.80 | 185.00 | 186.23 | 186.23 | 237,500 |
| 05 mar 2024 | 189.58 | 190.72 | 185.30 | 185.40 | 185.40 | 293,000 |
| 04 mar 2024 | 188.87 | 191.49 | 188.87 | 190.24 | 190.24 | 183,700 |
| 01 mar 2024 | 188.64 | 189.10 | 186.51 | 188.57 | 188.57 | 286,600 |
| 29 feb 2024 | 188.49 | 189.05 | 186.97 | 188.00 | 188.00 | 444,300 |
| 28 feb 2024 | 182.96 | 186.60 | 182.96 | 186.37 | 186.37 | 189,400 |
| 27 feb 2024 | 184.84 | 187.91 | 182.68 | 183.49 | 183.49 | 259,600 |
| 26 feb 2024 | 184.75 | 187.17 | 182.47 | 183.75 | 183.75 | 282,000 |
| 23 feb 2024 | 185.13 | 186.77 | 183.65 | 185.45 | 185.45 | 298,100 |
| 22 feb 2024 | 183.00 | 185.76 | 181.75 | 184.78 | 184.78 | 275,300 |
| 21 feb 2024 | 180.27 | 184.14 | 180.27 | 182.71 | 182.71 | 555,600 |
| 20 feb 2024 | 177.03 | 183.32 | 176.19 | 182.66 | 182.66 | 592,100 |
| 16 feb 2024 | 182.01 | 182.01 | 177.27 | 179.58 | 179.58 | 512,900 |
| 15 feb 2024 | 172.20 | 184.38 | 168.31 | 182.74 | 182.74 | 731,700 |
| 14 feb 2024 | 191.31 | 193.78 | 189.77 | 192.61 | 192.61 | 379,600 |
| 13 feb 2024 | 189.17 | 193.06 | 188.08 | 189.21 | 189.21 | 272,200 |
| 12 feb 2024 | 192.92 | 194.57 | 191.50 | 193.35 | 193.35 | 166,300 |
| 09 feb 2024 | 189.91 | 193.27 | 189.02 | 192.10 | 192.10 | 158,800 |
| 08 feb 2024 | 184.63 | 189.46 | 184.63 | 189.44 | 189.44 | 181,000 |
| 07 feb 2024 | 184.55 | 186.89 | 183.51 | 184.23 | 184.23 | 168,500 |
| 06 feb 2024 | 183.67 | 186.98 | 183.57 | 185.35 | 185.35 | 149,700 |
| 05 feb 2024 | 185.35 | 185.37 | 181.90 | 183.69 | 183.69 | 148,100 |
| 02 feb 2024 | 185.73 | 188.11 | 185.22 | 186.93 | 186.93 | 112,700 |
| 01 feb 2024 | 184.94 | 187.69 | 183.36 | 187.69 | 187.69 | 111,900 |
| 31 ene 2024 | 187.85 | 188.74 | 184.07 | 184.74 | 184.74 | 181,600 |
| 30 ene 2024 | 186.48 | 189.11 | 186.03 | 188.50 | 188.50 | 186,000 |
| 29 ene 2024 | 184.79 | 187.31 | 183.17 | 186.22 | 186.22 | 193,700 |
| 26 ene 2024 | 184.20 | 185.05 | 182.76 | 184.79 | 184.79 | 171,800 |
| 25 ene 2024 | 187.58 | 187.58 | 182.93 | 183.71 | 183.71 | 277,200 |
| 24 ene 2024 | 190.09 | 190.09 | 184.58 | 185.09 | 185.09 | 205,900 |
| 23 ene 2024 | 193.29 | 194.17 | 187.81 | 187.99 | 187.99 | 184,700 |
| 22 ene 2024 | 187.64 | 192.12 | 187.61 | 191.66 | 191.66 | 304,400 |
| 19 ene 2024 | 184.71 | 186.81 | 183.21 | 185.89 | 185.89 | 166,500 |
| 18 ene 2024 | 182.64 | 183.96 | 181.70 | 183.61 | 183.61 | 183,000 |
| 17 ene 2024 | 181.51 | 182.39 | 180.62 | 181.31 | 181.31 | 168,700 |
| 16 ene 2024 | 182.34 | 184.12 | 181.31 | 182.65 | 182.65 | 262,700 |
| 12 ene 2024 | 183.10 | 183.62 | 181.41 | 183.24 | 183.24 | 150,400 |
| 11 ene 2024 | 180.98 | 182.00 | 179.00 | 181.26 | 181.26 | 176,500 |
| 10 ene 2024 | 177.78 | 180.65 | 176.54 | 180.55 | 180.55 | 217,800 |
| 09 ene 2024 | 175.04 | 177.69 | 174.84 | 177.69 | 177.69 | 106,000 |
| 08 ene 2024 | 174.45 | 177.18 | 174.38 | 176.65 | 176.65 | 105,900 |
| 05 ene 2024 | 175.55 | 176.37 | 173.37 | 173.82 | 173.82 | 177,400 |
| 04 ene 2024 | 178.02 | 178.68 | 175.39 | 176.22 | 176.22 | 179,900 |
| 03 ene 2024 | 175.93 | 177.92 | 174.57 | 177.85 | 177.85 | 267,300 |
| 02 ene 2024 | 177.27 | 178.20 | 175.00 | 176.75 | 176.75 | 216,200 |
| 29 dic 2023 | 177.60 | 179.14 | 176.01 | 177.19 | 177.19 | 220,800 |
| 28 dic 2023 | 177.65 | 178.08 | 176.00 | 177.95 | 177.95 | 147,400 |
| 27 dic 2023 | 178.59 | 178.91 | 177.27 | 177.60 | 177.60 | 127,000 |
| 26 dic 2023 | 178.13 | 179.86 | 177.00 | 178.16 | 178.16 | 154,200 |
| 22 dic 2023 | 180.43 | 180.84 | 177.18 | 177.37 | 177.37 | 177,100 |
| 21 dic 2023 | 181.45 | 181.87 | 175.91 | 178.93 | 178.93 | 296,500 |
| *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.