Mercado fechado

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
214,79+1,29 (+0,60%)
No fechamento: 04:00PM EDT
215,72 +0,93 (+0,43%)
Pós-fechamento: 07:33PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024214,10223,40214,00214,79214,79614.200
27 de mar. de 2024210,00214,94208,00213,50213,50397.100
26 de mar. de 2024207,01209,43198,22208,27208,27483.500
25 de mar. de 2024197,81206,20196,47205,16205,16418.000
22 de mar. de 2024194,70202,60192,44197,39197,39387.000
21 de mar. de 2024199,51202,25194,68195,23195,23360.900
20 de mar. de 2024203,70204,37185,14197,56197,56856.500
19 de mar. de 2024199,99206,93199,99204,45204,45348.200
18 de mar. de 2024193,53202,26192,66199,23199,23320.000
15 de mar. de 2024190,70195,52190,70192,76192,76345.400
14 de mar. de 2024189,69197,29189,33192,02192,02427.100
13 de mar. de 2024193,70196,33188,94189,63189,63247.200
12 de mar. de 2024197,25197,25192,84193,67193,67299.200
11 de mar. de 2024198,05200,73193,98196,85196,85276.300
08 de mar. de 2024207,21208,88195,83198,54198,54332.400
07 de mar. de 2024194,19210,76193,55205,86205,86688.600
06 de mar. de 2024182,92192,11182,23191,89191,89402.400
05 de mar. de 2024182,19183,55177,17180,09180,09286.000
04 de mar. de 2024184,58184,95179,81183,49183,49246.400
01 de mar. de 2024179,44185,03178,29183,52183,52370.600
29 de fev. de 2024179,11180,78177,69179,04179,04386.700
28 de fev. de 2024180,89183,37177,07177,61177,61502.600
27 de fev. de 2024182,69186,74180,43184,94184,94497.700
26 de fev. de 2024184,51185,94180,81182,26182,26369.800
23 de fev. de 2024184,00189,55180,47184,94184,94322.800
22 de fev. de 2024184,72187,50182,45185,75185,75509.700
21 de fev. de 2024188,69190,95180,33184,65184,65478.500
20 de fev. de 2024190,57192,45188,67191,59191,59375.000
16 de fev. de 2024190,99196,69190,41192,80192,80528.600
15 de fev. de 2024194,34196,17191,43192,73192,73383.600
14 de fev. de 2024191,41192,99188,84191,90191,90496.100
13 de fev. de 2024188,89193,74186,17188,16188,16496.000
12 de fev. de 2024194,28196,71191,53196,38196,38672.700
09 de fev. de 2024204,18205,50194,76194,87194,87622.200
08 de fev. de 2024203,81208,43194,19202,01202,011.015.800
07 de fev. de 2024225,00225,20202,00202,16202,161.965.500
06 de fev. de 2024219,69226,38217,43226,00226,00704.500
05 de fev. de 2024216,96219,29211,41216,16216,16566.600
02 de fev. de 2024215,16219,90213,98218,03218,03312.500
01 de fev. de 2024212,23218,18206,17216,22216,22378.100
31 de jan. de 2024212,89216,87205,85210,87210,87429.400
30 de jan. de 2024214,76216,12210,06212,00212,00290.800
29 de jan. de 2024212,50218,36211,38216,61216,61375.000
26 de jan. de 2024214,28215,73209,22212,81212,81323.700
25 de jan. de 2024215,52217,39209,85213,05213,05675.400
24 de jan. de 2024208,39211,93205,11208,96208,96580.100
23 de jan. de 2024210,71210,71203,00204,67204,67243.200
22 de jan. de 2024202,49212,49202,49208,65208,65535.400
19 de jan. de 2024197,15201,23193,97200,97200,97464.200
18 de jan. de 2024190,44194,56188,97193,31193,31494.700
17 de jan. de 2024183,72187,86180,83187,66187,66331.600
16 de jan. de 2024185,12187,01181,09186,10186,10412.900
12 de jan. de 2024190,27193,19184,83185,86185,86375.500
11 de jan. de 2024190,31191,43185,70188,75188,75339.100
10 de jan. de 2024190,51192,52186,36191,05191,05442.700
09 de jan. de 2024188,50195,60188,11189,88189,88572.400
08 de jan. de 2024191,66196,00183,26191,73191,73952.000
05 de jan. de 2024170,63176,67170,24175,65175,65719.800
04 de jan. de 2024165,00179,45163,64173,23173,23767.400
03 de jan. de 2024181,66181,68163,57165,30165,301.670.900
02 de jan. de 2024184,57198,07182,61187,84187,841.123.000
29 de dez. de 2023202,54204,81201,89203,43203,43610.200
28 de dez. de 2023204,37206,88203,38203,83203,83424.400
27 de dez. de 2023201,45204,04199,75203,48203,48421.700
26 de dez. de 2023197,44201,25194,89200,94200,94255.200
22 de dez. de 2023198,42199,40191,97195,42195,42320.900
21 de dez. de 2023187,11195,21187,11195,01195,01466.700
20 de dez. de 2023191,21193,54184,27184,55184,55580.000
19 de dez. de 2023190,82196,28190,23191,78191,78531.900
18 de dez. de 2023187,48190,36185,48188,09188,09672.400
15 de dez. de 2023189,96190,76183,98188,00188,00756.600
14 de dez. de 2023185,81191,62183,70189,89189,89786.900
13 de dez. de 2023173,70182,35171,75180,91180,911.129.500
12 de dez. de 2023168,21182,69167,13178,08178,081.499.200
11 de dez. de 2023164,29168,36160,75168,05168,05708.400
08 de dez. de 2023159,62168,20159,62165,09165,091.437.900
07 de dez. de 2023151,91163,47151,91160,90160,901.085.300
06 de dez. de 2023151,40153,85147,65151,74151,74454.900
05 de dez. de 2023154,37154,37148,19148,50148,50575.900
04 de dez. de 2023151,25157,01150,49156,20156,20734.600
01 de dez. de 2023145,15153,02143,29151,72151,72477.300
30 de nov. de 2023144,27145,82140,00145,31145,31428.700
29 de nov. de 2023144,41150,06144,21144,26144,26536.700
28 de nov. de 2023143,19143,89139,40143,38143,38367.600
27 de nov. de 2023143,21146,59143,21144,42144,42415.100
24 de nov. de 2023143,25145,34141,05144,34144,34238.200
22 de nov. de 2023140,00147,37139,93144,10144,10573.500
21 de nov. de 2023141,66142,23137,00137,93137,93402.700
20 de nov. de 2023140,31144,85140,31143,08143,08462.300
17 de nov. de 2023145,22146,28139,57140,25140,25664.400
16 de nov. de 2023144,39145,00138,63143,34143,34876.400
15 de nov. de 2023133,18147,15132,87145,76145,761.766.200
14 de nov. de 2023128,88136,90128,73133,09133,09900.400
13 de nov. de 2023129,85130,50123,27125,26125,26809.200
10 de nov. de 2023126,88129,63124,03125,70125,701.295.000
09 de nov. de 2023132,00134,46126,31126,90126,901.296.500
08 de nov. de 2023138,87142,00129,90129,95129,952.686.000
07 de nov. de 2023163,67164,30159,84161,74161,741.441.000
06 de nov. de 2023169,50170,88164,13164,33164,33682.100
03 de nov. de 2023166,12173,36164,27169,70169,701.181.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...