INSR

Datos Históricos NASDAQ Insurance

INSR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2022 10,399.04 140.55 1.37% 10,240.73 10,420.22 10,228.55 0
30 Jun 2022 10,258.49 53.58 0.53% 10,108.24 10,293.77 10,062.62 0
29 Jun 2022 10,204.91 -43.13 -0.42% 10,248.04 10,253.16 10,189.57 0
28 Jun 2022 10,248.03 -70.40 -0.68% 10,388.65 10,478.58 10,244.55 0
27 Jun 2022 10,318.43 -22.91 -0.22% 10,360.08 10,367.13 10,279.88 0
24 Jun 2022 10,341.34 363.93 3.65% 10,077.35 10,342.07 10,063.65 0
23 Jun 2022 9,977.42 1.98 0.02% 10,016.11 10,032.52 9,883.59 0
22 Jun 2022 9,975.43 42.12 0.42% 9,810.84 10,031.05 9,810.13 0
21 Jun 2022 9,933.31 159.78 1.63% 9,937.43 9,965.47 9,837.84 0
20 Jun 2022 9,773.53 0.00 +0.00% 9,665.62 9,798.61 9,637.69 0
17 Jun 2022 9,773.53 150.83 1.57% 9,665.62 9,798.61 9,637.69 0
16 Jun 2022 9,622.71 -352.04 -3.53% 9,805.04 9,806.97 9,586.67 0
15 Jun 2022 9,974.75 24.67 0.25% 10,054.33 10,126.52 9,846.35 0
14 Jun 2022 9,950.08 56.71 0.57% 9,936.68 10,026.80 9,887.08 0
13 Jun 2022 9,893.36 -280.84 -2.76% 9,977.75 10,040.30 9,852.76 0
10 Jun 2022 10,174.21 -262.37 -2.51% 10,257.01 10,277.68 10,168.14 0
09 Jun 2022 10,436.57 -225.78 -2.12% 10,625.79 10,641.36 10,436.57 0
08 Jun 2022 10,662.35 -131.32 -1.22% 10,736.03 10,764.84 10,634.42 0
07 Jun 2022 10,793.67 80.15 0.75% 10,657.47 10,798.73 10,636.65 0
06 Jun 2022 10,713.52 117.23 1.11% 10,674.87 10,766.53 10,624.56 0
03 Jun 2022 10,596.29 -181.38 -1.68% 10,714.57 10,721.19 10,584.77 0
02 Jun 2022 10,777.67 189.57 1.79% 10,587.87 10,780.82 10,523.48 0
01 Jun 2022 10,588.10 -151.99 -1.42% 10,741.27 10,763.91 10,444.33 0
31 May 2022 10,740.09 -68.91 -0.64% 10,715.56 10,821.38 10,637.84 0
30 May 2022 10,809.00 0.00 0.0% 10,809.00 10,809.00 10,809.00 0
27 May 2022 10,809.00 202.83 1.91% 10,640.03 10,809.18 10,639.51 0
26 May 2022 10,606.17 196.73 1.89% 10,467.68 10,637.27 10,467.68 0
25 May 2022 10,409.44 42.73 0.41% 10,363.44 10,466.78 10,337.46 0
24 May 2022 10,366.71 -24.93 -0.24% 10,345.17 10,397.75 10,157.88 0
23 May 2022 10,391.64 166.30 1.63% 10,369.09 10,429.91 10,258.71 0
20 May 2022 10,225.34 -36.30 -0.35% 10,345.21 10,386.10 10,039.21 0
19 May 2022 10,261.64 -122.88 -1.18% 10,301.40 10,390.78 10,188.42 0
18 May 2022 10,384.53 -223.55 -2.11% 10,523.10 10,545.92 10,358.41 0
17 May 2022 10,608.08 225.48 2.17% 10,511.67 10,608.45 10,474.46 0
16 May 2022 10,382.60 -46.02 -0.44% 10,425.16 10,451.68 10,336.99 0
13 May 2022 10,428.62 208.34 2.04% 10,330.72 10,466.28 10,316.51 0
12 May 2022 10,220.28 8.75 0.09% 10,183.81 10,264.90 10,054.48 0
11 May 2022 10,211.53 -150.38 -1.45% 10,365.82 10,468.25 10,198.89 0
10 May 2022 10,361.91 -50.87 -0.49% 10,491.86 10,517.34 10,236.66 0
09 May 2022 10,412.78 -199.93 -1.88% 10,524.28 10,554.90 10,392.33 0
06 May 2022 10,612.71 -73.79 -0.69% 10,650.62 10,659.14 10,518.59 0
05 May 2022 10,686.50 -244.19 -2.23% 10,792.46 10,844.61 10,582.37 0
04 May 2022 10,930.69 336.06 3.17% 10,597.60 10,943.33 10,579.17 0
03 May 2022 10,594.63 106.46 1.02% 10,541.08 10,701.61 10,541.08 0
02 May 2022 10,488.17 26.19 0.25% 10,487.00 10,575.95 10,325.99 0
29 Abr 2022 10,461.98 -524.85 -4.78% 10,881.39 10,886.48 10,441.52 0
28 Abr 2022 10,986.83 3.15 0.03% 11,070.78 11,080.56 10,795.95 0
27 Abr 2022 10,983.68 48.55 0.44% 10,954.48 11,090.82 10,928.39 0
26 Abr 2022 10,935.13 -255.43 -2.28% 11,090.22 11,151.02 10,935.13 0
25 Abr 2022 11,190.56 28.56 0.26% 11,102.12 11,215.03 10,905.75 0
22 Abr 2022 11,162.00 -304.29 -2.65% 11,410.67 11,421.70 11,155.19 0
21 Abr 2022 11,466.29 -95.52 -0.83% 11,638.62 11,667.14 11,451.38 0
20 Abr 2022 11,561.80 139.41 1.22% 11,492.16 11,579.78 11,468.80 0
19 Abr 2022 11,422.39 108.00 0.95% 11,347.55 11,440.37 11,319.45 0
18 Abr 2022 11,314.39 -62.39 -0.55% 11,331.33 11,395.48 11,280.84 0
15 Abr 2022 11,376.78 0.00 0.0% 11,376.78 11,376.78 11,376.78 0
14 Abr 2022 11,376.78 6.86 0.06% 11,377.73 11,437.39 11,370.26 0
13 Abr 2022 11,369.93 99.04 0.88% 11,235.68 11,375.63 11,187.56 0
12 Abr 2022 11,270.89 -93.58 -0.82% 11,420.58 11,502.84 11,253.50 0
11 Abr 2022 11,364.46 -85.90 -0.75% 11,437.63 11,527.48 11,359.61 0
08 Abr 2022 11,450.37 40.21 0.35% 11,412.31 11,506.92 11,370.72 0
07 Abr 2022 11,410.16 -29.54 -0.26% 11,425.02 11,457.75 11,286.72 0
06 Abr 2022 11,439.71 -23.70 -0.21% 11,415.43 11,498.56 11,399.38 0
05 Abr 2022 11,463.40 2.12 0.02% 11,448.25 11,578.26 11,447.28 0
Su Consulta Reciente
NASDAQI
INSR
NASDAQ Ins..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220704 20:35:41