INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 202017,5017,8016,6517,1617,161.082.100
26 mar. 202018,6619,6117,3318,5018,501.113.800
25 mar. 202016,5019,6716,0818,2818,282.415.700
24 mar. 202014,3916,2913,9016,2816,281.882.300
23 mar. 202014,2814,7812,6313,6313,631.637.600
20 mar. 202015,5316,1814,0814,3114,311.929.200
19 mar. 202014,0815,4013,3615,0915,091.433.000
18 mar. 202014,4115,1312,7014,3914,391.525.600
17 mar. 202015,7716,1212,0915,5015,503.290.800
16 mar. 202017,6819,4415,4115,5215,521.830.800
13 mar. 202019,5820,4417,0920,4420,441.836.500
12 mar. 202020,2621,8018,0118,8018,801.807.400
11 mar. 202022,6323,3021,0521,2521,251.293.100
10 mar. 202022,5223,5722,0823,5523,551.650.200
09 mar. 202021,1123,1221,0721,5321,531.107.700
06 mar. 202023,2124,0822,6823,1023,101.444.500
05 mar. 202024,7325,3624,0124,2124,211.529.100
04 mar. 202025,8226,1825,1225,6725,67761.800
03 mar. 202025,6426,8224,7925,0225,021.103.300
02 mar. 202025,0726,2623,8426,1026,10960.800
28 feb. 202023,1124,9523,0624,9024,901.509.000
27 feb. 202025,7625,8424,1724,2024,201.383.200
26 feb. 202026,3526,8925,2526,3226,322.039.800
25 feb. 202027,9929,0525,9726,3426,342.323.800
24 feb. 202030,4730,8529,6729,8529,851.502.300
21 feb. 202030,5731,4630,0031,2531,25697.200
20 feb. 202031,0431,4729,8830,4330,43658.200
19 feb. 202030,9031,4030,5131,0431,04740.100
18 feb. 202030,7530,9230,0230,4430,44901.500
14 feb. 202030,5331,2130,2630,6430,64378.600
13 feb. 202031,4631,8930,4830,6230,62915.100
12 feb. 202030,9931,5830,5231,4531,45848.500
11 feb. 202032,4132,5830,6430,7930,791.181.900
10 feb. 202032,9933,2432,0332,3632,36713.400
07 feb. 202033,0933,4832,4132,9232,921.350.300
06 feb. 202034,0334,9433,2033,2533,251.369.200
05 feb. 202033,2934,0332,3333,9833,982.647.700
04 feb. 202029,5933,6328,8933,0433,043.853.300
03 feb. 202030,0930,4427,0228,8828,889.877.600
31 ene. 202020,6620,6919,6920,5420,54730.500
30 ene. 202020,6620,8620,2620,7720,77650.700
29 ene. 202020,7521,1920,5820,9720,97575.900
28 ene. 202020,0120,9119,9920,7120,711.328.000
27 ene. 202019,5920,0119,4319,7419,74774.800
24 ene. 202020,2320,3419,5120,0920,091.172.300
23 ene. 202020,1420,5320,0520,2220,22621.900
22 ene. 202020,9321,0320,1420,2320,23750.500
21 ene. 202021,2321,5020,7820,8920,89905.300
17 ene. 202022,9423,0221,2221,4621,461.348.400
16 ene. 202024,1524,3622,4522,6922,691.015.100
15 ene. 202024,8425,6423,8223,8823,88879.100
14 ene. 202024,6225,2124,1524,8724,87882.100
13 ene. 202025,4025,4924,0424,8824,88910.200
10 ene. 202025,8426,2725,1925,3925,391.413.600
09 ene. 202026,2526,4525,5925,8125,811.302.400
08 ene. 202024,7526,3024,6626,2326,231.017.600
07 ene. 202024,0424,8423,7824,7224,721.123.100
06 ene. 202023,5623,9423,4023,9123,911.089.900
03 ene. 202023,0923,8622,9323,7523,75751.800
02 ene. 202023,8824,1422,9823,6623,66657.200
31 dic. 201923,2823,9423,0823,8823,88708.100
30 dic. 201923,9023,9023,2323,4323,43688.000
27 dic. 201924,5024,5023,5223,7423,74592.300
26 dic. 201925,0325,0324,3024,3524,35288.700
24 dic. 201924,6825,0424,4624,9824,98270.800
23 dic. 201924,1024,7223,8124,7124,71542.700
20 dic. 201923,9224,1323,7323,9523,951.900.300
19 dic. 201923,5824,0823,5823,9123,91944.100
18 dic. 201923,6023,8023,2723,6023,60787.500
17 dic. 201923,6223,6823,2323,4923,49518.400
16 dic. 201923,4723,7223,2923,6423,64633.800
13 dic. 201923,1923,3622,9423,2123,21576.000
12 dic. 201922,7923,4422,6323,1423,14529.400
11 dic. 201923,4923,6122,6822,8122,81770.200
10 dic. 201922,9023,3322,7623,2923,29444.400
09 dic. 201923,2223,5822,8922,9122,91565.600
06 dic. 201922,8423,3022,6823,1023,10653.900
05 dic. 201923,4223,6722,4822,5722,571.830.000
04 dic. 201923,1723,3622,7123,3623,36687.700
03 dic. 201922,7723,0422,4222,9722,97791.600
02 dic. 201923,2823,4522,5623,0823,081.135.300
29 nov. 201922,9723,3522,7123,0523,05342.200
27 nov. 201922,4123,2322,3122,9222,921.043.800
26 nov. 201922,1622,2921,4122,2422,241.180.100
25 nov. 201921,5222,4621,0122,1322,131.617.900
22 nov. 201921,0821,5720,7121,2521,25541.400
21 nov. 201920,2720,9619,9820,9020,90569.300
20 nov. 201920,5020,8919,9920,1820,181.335.000
19 nov. 201920,2420,8119,9420,6620,66838.900
18 nov. 201920,3120,4319,7120,1120,11600.500
15 nov. 201919,4020,3019,4020,2820,281.212.600
14 nov. 201919,2919,5318,8519,2119,21729.000
13 nov. 201918,8319,7318,6719,4519,45817.900
12 nov. 201918,9819,3518,7618,9918,99590.500
11 nov. 201918,8919,0218,4418,9218,92759.500
08 nov. 201918,8519,1218,4419,0719,07704.100
07 nov. 201918,7819,3018,4619,0419,04932.700
06 nov. 201918,7418,7418,2618,5118,51739.500
05 nov. 201919,6219,9218,6818,7218,72577.600
04 nov. 201919,9120,1819,5619,6419,64948.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines