Mercados españoles cerrados

Insperity, Inc. (NSP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,88-0,29 (-0,28%)
Al cierre: 04:00PM EDT
102,87 -0,01 (-0,01%)
Después del cierre: 04:39PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024104,53105,60102,67102,88102,88246.049
02 may 2024105,00105,34101,57103,17103,17372.400
01 may 2024104,50105,9999,06104,30104,30474.400
30 abr 2024104,04105,13102,71102,93102,93524.300
29 abr 2024104,88105,90103,52104,22104,22427.100
26 abr 2024106,72107,10103,08104,17104,17415.100
25 abr 2024109,27109,38107,32108,93108,93233.800
24 abr 2024108,40109,64107,82109,52109,52219.500
23 abr 2024109,23109,80108,32108,65108,65200.100
22 abr 2024108,33109,65108,33109,01109,01232.200
19 abr 2024106,89108,51106,33108,35108,35229.600
18 abr 2024105,75107,64105,39106,80106,80249.200
17 abr 2024105,51106,17104,86105,75105,75193.500
16 abr 2024104,91105,51104,27104,85104,85229.100
15 abr 2024106,58106,79104,92105,23105,23204.500
12 abr 2024105,94106,77105,53105,92105,92179.900
11 abr 2024105,16106,82105,16106,39106,39170.200
10 abr 2024106,59106,76104,24104,86104,86251.800
09 abr 2024107,87108,87107,77108,44108,44237.500
08 abr 2024106,24108,12106,05107,82107,82241.100
05 abr 2024105,47106,28104,68105,80105,80275.000
04 abr 2024108,63109,06105,48105,61105,61242.400
03 abr 2024106,11107,85105,86107,43107,43228.800
02 abr 2024106,50108,16106,20107,05107,05400.900
01 abr 2024109,42109,42107,23107,51107,51343.000
28 mar 2024108,59110,72108,56109,61109,61453.300
27 mar 2024106,64108,65106,25108,57108,57315.500
26 mar 2024106,70106,70104,17105,63105,63372.200
25 mar 2024104,54106,03104,00105,69105,69444.600
22 mar 2024103,68105,88103,30105,07105,07357.400
21 mar 2024101,85103,85101,49102,93102,93232.700
20 mar 202499,67101,7499,31101,26101,26210.900
19 mar 202498,8099,9098,3199,5799,57242.700
18 mar 202498,1599,5597,7598,9298,92391.400
15 mar 202497,7299,7697,7298,4198,411.940.600
14 mar 202498,1598,3996,5998,2898,28422.400
13 mar 202499,69100,7597,9498,0798,07414.300
12 mar 2024100,27100,3898,97100,23100,23268.000
11 mar 2024101,04101,8899,81100,84100,84311.300
08 mar 2024100,99102,27100,88101,00101,00369.200
07 mar 2024101,63102,53100,05100,39100,39385.600
06 mar 202499,38103,8798,88101,37101,37688.600
06 mar 20240.57 Dividendo
05 mar 202498,5399,0795,1595,5995,02329.200
04 mar 2024102,75102,8098,6298,8098,21468.400
01 mar 2024101,42103,49101,14102,59101,98320.800
29 feb 2024100,66102,20100,53101,79101,18558.700
28 feb 202496,96100,4796,96100,2999,69467.700
27 feb 202498,4098,5697,1797,3496,76310.000
26 feb 202498,1098,7597,3998,2297,63278.400
23 feb 202497,5999,3297,5998,4897,89336.100
22 feb 202496,3598,4095,5897,5696,98350.100
21 feb 202497,4997,4995,6096,2395,66365.200
20 feb 202495,7497,5195,5297,3896,80355.700
16 feb 202494,9897,6793,8696,4195,84609.500
15 feb 202493,0494,9492,2694,7294,16474.900
14 feb 202492,7093,4291,3292,4691,91416.800
13 feb 202494,1294,2691,8592,2991,74384.600
12 feb 202496,2697,7594,7795,3194,74541.100
09 feb 202496,2096,5493,2196,3795,80616.200
08 feb 2024103,39103,6690,8096,3595,781.427.600
07 feb 2024113,39114,29112,44113,06112,39264.100
06 feb 2024112,06113,88112,06113,39112,71182.300
05 feb 2024113,33113,33111,92112,35111,68175.500
02 feb 2024112,92114,82112,32113,79113,11174.400
01 feb 2024114,75114,75112,50114,06113,38269.000
31 ene 2024115,00116,45114,06114,69114,01281.400
30 ene 2024113,94115,11113,34115,00114,31393.400
29 ene 2024114,50115,06113,27114,87114,19294.000
26 ene 2024113,37115,33113,37114,62113,94305.000
25 ene 2024117,22117,22111,95112,68112,01237.400
24 ene 2024115,90117,48114,99117,43116,73186.400
23 ene 2024115,77117,08114,15114,83114,15266.100
22 ene 2024115,50116,47114,46114,84114,16200.500
19 ene 2024116,64116,64114,20114,78114,10200.600
18 ene 2024116,26116,59114,80116,10115,41160.100
17 ene 2024115,56117,50115,56117,23116,53136.800
16 ene 2024115,87117,04115,46116,47115,78122.700
12 ene 2024117,39118,50115,99116,79116,09114.700
11 ene 2024116,09117,22114,62116,77116,07145.700
10 ene 2024117,14117,32116,07116,55115,86107.100
09 ene 2024116,31117,37115,72117,34116,64142.200
08 ene 2024115,15117,84115,10117,61116,91196.200
05 ene 2024115,73116,82114,81115,16114,47163.900
04 ene 2024115,40116,49114,81116,49115,80188.300
03 ene 2024119,02119,02114,96115,03114,34201.300
02 ene 2024116,37118,95116,37118,76118,05219.000
29 dic 2023116,30118,18116,30117,22116,52226.500
28 dic 2023115,34116,76115,20116,07115,38187.600
27 dic 2023117,54117,73115,76115,85115,16229.000
26 dic 2023117,31117,80116,77117,54116,84164.300
22 dic 2023117,00117,87116,27117,13116,43178.500
21 dic 2023115,80116,37115,14116,26115,57232.200
20 dic 2023117,61119,26115,41115,59114,90254.100
19 dic 2023116,83118,83116,83118,00117,30287.500
18 dic 2023116,00117,42114,53116,26115,57244.500
15 dic 2023117,55118,08114,30114,73114,05796.700
14 dic 2023119,14119,41115,86117,46116,76272.100
13 dic 2023115,16118,00114,57117,94117,24274.000
12 dic 2023117,05117,05115,11115,96115,27241.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...