U.S. markets closed
F S&P 500
5,070.25 +23.75 (+0.47%) F Dow Jones
38,221.00 +152.00 (+0.40%) F Nasdaq
17,536.00 +97.75 (+0.56%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.19 +0.19 (+0.24%) Oro
2,335.60 +24.60 (+1.06%)
Insulet Corporation (PODD)
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:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 171.59 | 174.85 | 169.28 | 170.27 | 170.27 | 555,597 |
| 30 abr 2024 | 168.65 | 174.02 | 168.24 | 171.94 | 171.94 | 758,600 |
| 29 abr 2024 | 167.60 | 170.27 | 165.84 | 170.26 | 170.26 | 602,100 |
| 26 abr 2024 | 163.32 | 168.43 | 162.99 | 166.19 | 166.19 | 636,200 |
| 25 abr 2024 | 166.64 | 167.25 | 160.38 | 164.17 | 164.17 | 864,300 |
| 24 abr 2024 | 168.18 | 169.34 | 165.85 | 167.25 | 167.25 | 664,200 |
| 23 abr 2024 | 164.61 | 168.82 | 164.61 | 167.27 | 167.27 | 549,700 |
| 22 abr 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 164.42 | 677,700 |
| 19 abr 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 166.25 | 844,700 |
| 18 abr 2024 | 166.44 | 169.24 | 163.85 | 164.73 | 164.73 | 589,100 |
| 17 abr 2024 | 172.71 | 173.74 | 165.10 | 166.26 | 166.26 | 688,800 |
| 16 abr 2024 | 172.87 | 174.82 | 168.05 | 172.71 | 172.71 | 656,000 |
| 15 abr 2024 | 176.42 | 178.42 | 173.81 | 173.94 | 173.94 | 818,300 |
| 12 abr 2024 | 177.63 | 178.49 | 174.12 | 175.22 | 175.22 | 680,500 |
| 11 abr 2024 | 179.10 | 180.01 | 174.30 | 179.65 | 179.65 | 696,800 |
| 10 abr 2024 | 174.08 | 177.64 | 172.26 | 177.41 | 177.41 | 695,200 |
| 09 abr 2024 | 171.20 | 179.48 | 170.28 | 178.01 | 178.01 | 939,700 |
| 08 abr 2024 | 166.30 | 170.18 | 165.05 | 170.04 | 170.04 | 1,094,000 |
| 05 abr 2024 | 163.05 | 165.97 | 161.68 | 165.00 | 165.00 | 573,100 |
| 04 abr 2024 | 165.73 | 167.27 | 162.86 | 163.25 | 163.25 | 451,200 |
| 03 abr 2024 | 163.25 | 166.00 | 163.25 | 164.86 | 164.86 | 432,400 |
| 02 abr 2024 | 166.51 | 166.98 | 163.05 | 164.05 | 164.05 | 735,500 |
| 01 abr 2024 | 171.27 | 171.78 | 165.82 | 168.10 | 168.10 | 757,200 |
| 28 mar 2024 | 170.00 | 172.21 | 169.22 | 171.40 | 171.40 | 786,600 |
| 27 mar 2024 | 167.10 | 169.25 | 162.47 | 169.18 | 169.18 | 996,100 |
| 26 mar 2024 | 167.07 | 167.07 | 163.11 | 165.52 | 165.52 | 595,800 |
| 25 mar 2024 | 165.62 | 165.90 | 163.13 | 164.75 | 164.75 | 828,400 |
| 22 mar 2024 | 166.75 | 166.75 | 162.05 | 164.31 | 164.31 | 623,100 |
| 21 mar 2024 | 169.06 | 170.38 | 166.28 | 166.64 | 166.64 | 432,900 |
| 20 mar 2024 | 170.81 | 171.86 | 162.55 | 167.20 | 167.20 | 991,400 |
| 19 mar 2024 | 171.07 | 171.85 | 164.02 | 170.61 | 170.61 | 1,207,000 |
| 18 mar 2024 | 165.11 | 173.76 | 164.08 | 171.68 | 171.68 | 840,300 |
| 15 mar 2024 | 166.23 | 168.76 | 165.47 | 165.86 | 165.86 | 828,000 |
| 14 mar 2024 | 175.54 | 176.22 | 163.60 | 167.70 | 167.70 | 1,056,100 |
| 13 mar 2024 | 182.00 | 183.50 | 175.33 | 175.54 | 175.54 | 549,100 |
| 12 mar 2024 | 182.02 | 184.85 | 180.96 | 181.83 | 181.83 | 713,600 |
| 11 mar 2024 | 178.48 | 182.51 | 177.63 | 181.14 | 181.14 | 719,600 |
| 08 mar 2024 | 175.50 | 180.63 | 175.50 | 179.59 | 179.59 | 758,600 |
| 07 mar 2024 | 167.28 | 179.92 | 167.23 | 175.49 | 175.49 | 1,256,200 |
| 06 mar 2024 | 166.09 | 169.69 | 164.36 | 165.70 | 165.70 | 761,700 |
| 05 mar 2024 | 171.00 | 171.04 | 160.84 | 163.93 | 163.93 | 942,200 |
| 04 mar 2024 | 169.35 | 169.88 | 164.43 | 167.82 | 167.82 | 924,300 |
| 01 mar 2024 | 163.65 | 170.61 | 162.01 | 169.25 | 169.25 | 1,499,500 |
| 29 feb 2024 | 163.14 | 164.73 | 161.51 | 164.00 | 164.00 | 1,263,700 |
| 28 feb 2024 | 166.83 | 167.04 | 162.04 | 163.60 | 163.60 | 1,261,600 |
| 27 feb 2024 | 169.26 | 169.49 | 163.35 | 166.62 | 166.62 | 2,206,100 |
| 26 feb 2024 | 184.40 | 185.07 | 167.48 | 168.83 | 168.83 | 2,387,900 |
| 23 feb 2024 | 184.93 | 194.00 | 180.00 | 184.21 | 184.21 | 1,928,000 |
| 22 feb 2024 | 193.01 | 198.55 | 192.07 | 197.14 | 197.14 | 1,232,400 |
| 21 feb 2024 | 190.00 | 192.92 | 189.56 | 192.49 | 192.49 | 930,400 |
| 20 feb 2024 | 189.86 | 192.89 | 189.19 | 192.21 | 192.21 | 782,000 |
| 16 feb 2024 | 189.11 | 193.99 | 188.14 | 191.01 | 191.01 | 476,000 |
| 15 feb 2024 | 191.01 | 192.07 | 186.86 | 190.53 | 190.53 | 629,400 |
| 14 feb 2024 | 191.51 | 191.56 | 186.06 | 188.79 | 188.79 | 960,300 |
| 13 feb 2024 | 188.21 | 192.86 | 187.24 | 190.00 | 190.00 | 625,000 |
| 12 feb 2024 | 192.01 | 193.25 | 190.10 | 192.11 | 192.11 | 839,300 |
| 09 feb 2024 | 196.91 | 197.46 | 191.92 | 192.55 | 192.55 | 859,400 |
| 08 feb 2024 | 198.06 | 198.53 | 194.89 | 196.64 | 196.64 | 424,500 |
| 07 feb 2024 | 198.30 | 202.72 | 197.72 | 198.75 | 198.75 | 571,300 |
| 06 feb 2024 | 194.98 | 200.33 | 194.20 | 199.63 | 199.63 | 787,000 |
| 05 feb 2024 | 191.82 | 195.00 | 190.44 | 193.54 | 193.54 | 652,900 |
| 02 feb 2024 | 190.73 | 196.43 | 190.17 | 194.02 | 194.02 | 523,200 |
| 01 feb 2024 | 193.00 | 195.76 | 189.15 | 195.40 | 195.40 | 513,000 |
| 31 ene 2024 | 192.46 | 195.01 | 190.28 | 190.87 | 190.87 | 1,760,700 |
| 30 ene 2024 | 198.13 | 199.46 | 192.01 | 192.12 | 192.12 | 756,700 |
| 29 ene 2024 | 194.94 | 200.43 | 194.00 | 199.36 | 199.36 | 798,900 |
| 26 ene 2024 | 198.98 | 199.57 | 192.44 | 195.46 | 195.46 | 826,200 |
| 25 ene 2024 | 204.99 | 204.99 | 196.39 | 198.67 | 198.67 | 721,800 |
| 24 ene 2024 | 204.44 | 206.64 | 201.12 | 201.19 | 201.19 | 510,700 |
| 23 ene 2024 | 206.05 | 206.99 | 202.27 | 204.29 | 204.29 | 523,100 |
| 22 ene 2024 | 206.86 | 214.83 | 205.95 | 206.03 | 206.03 | 738,000 |
| 19 ene 2024 | 204.70 | 205.63 | 202.53 | 204.46 | 204.46 | 553,000 |
| 18 ene 2024 | 202.81 | 204.58 | 200.82 | 203.91 | 203.91 | 651,400 |
| 17 ene 2024 | 197.03 | 200.99 | 196.79 | 200.90 | 200.90 | 571,300 |
| 16 ene 2024 | 198.58 | 201.29 | 195.24 | 199.60 | 199.60 | 809,000 |
| 12 ene 2024 | 208.31 | 211.70 | 200.28 | 200.50 | 200.50 | 1,168,700 |
| 11 ene 2024 | 204.56 | 207.78 | 200.94 | 207.55 | 207.55 | 838,800 |
| 10 ene 2024 | 204.57 | 206.72 | 203.10 | 205.07 | 205.07 | 1,031,700 |
| 09 ene 2024 | 199.81 | 209.20 | 199.81 | 204.68 | 204.68 | 1,374,100 |
| 08 ene 2024 | 198.39 | 203.07 | 196.37 | 202.43 | 202.43 | 1,016,900 |
| 05 ene 2024 | 197.31 | 201.41 | 196.50 | 197.87 | 197.87 | 846,500 |
| 04 ene 2024 | 194.29 | 201.46 | 194.29 | 199.81 | 199.81 | 963,400 |
| 03 ene 2024 | 206.98 | 207.27 | 191.92 | 194.66 | 194.66 | 1,264,700 |
| 02 ene 2024 | 214.14 | 217.46 | 208.29 | 209.11 | 209.11 | 919,300 |
| 29 dic 2023 | 218.77 | 219.80 | 215.89 | 216.98 | 216.98 | 524,200 |
| 28 dic 2023 | 221.42 | 222.85 | 218.84 | 219.43 | 219.43 | 511,400 |
| 27 dic 2023 | 221.19 | 223.56 | 219.84 | 221.42 | 221.42 | 740,200 |
| 26 dic 2023 | 217.53 | 221.39 | 216.00 | 220.71 | 220.71 | 543,800 |
| 22 dic 2023 | 218.66 | 219.25 | 213.78 | 216.18 | 216.18 | 550,700 |
| 21 dic 2023 | 213.59 | 219.31 | 213.08 | 218.97 | 218.97 | 661,400 |
| 20 dic 2023 | 214.60 | 215.80 | 207.85 | 207.97 | 207.97 | 770,400 |
| 19 dic 2023 | 211.50 | 216.12 | 210.43 | 214.61 | 214.61 | 991,300 |
| 18 dic 2023 | 205.90 | 210.42 | 203.54 | 209.63 | 209.63 | 734,200 |
| 15 dic 2023 | 206.51 | 208.27 | 204.14 | 206.97 | 206.97 | 1,400,700 |
| 14 dic 2023 | 208.43 | 213.86 | 206.36 | 206.81 | 206.81 | 1,580,500 |
| 13 dic 2023 | 196.74 | 205.05 | 195.00 | 204.83 | 204.83 | 828,800 |
| 12 dic 2023 | 195.03 | 198.59 | 193.25 | 197.29 | 197.29 | 924,300 |
| 11 dic 2023 | 193.78 | 195.43 | 189.27 | 195.18 | 195.18 | 831,700 |
| 08 dic 2023 | 194.54 | 198.15 | 192.88 | 194.66 | 194.66 | 887,000 |
| 07 dic 2023 | 190.50 | 194.75 | 188.88 | 194.54 | 194.54 | 860,100 |
| *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.