XNAS
Datos históricos de Inspired Entertainment, Inc.
Inspired Entertainment, Inc. · INSE
$3.75
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 17:56:00 UTC
- Variación en el periodo
- −54.66%
- Máximo
- US$9.95
- 13 de enero de 2026
- Mínimo
- US$3.20
- 29 de septiembre de 2026
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.52 | 3.78 | 3.42 | 3.75 | +6.53% | 335,788.827 |
| 8 oct 2026 | 3.70 | 3.70 | 3.49 | 3.52 | −6.13% | 258,133.295 |
| 7 oct 2026 | 3.91 | 3.91 | 3.74 | 3.75 | −5.54% | 189,749.357 |
| 6 oct 2026 | 3.99 | 4.03 | 3.85 | 3.97 | −0.25% | 283,286.834 |
| 5 oct 2026 | 3.53 | 4.02 | 3.53 | 3.98 | +14.86% | 737,201.792 |
| 2 oct 2026 | 3.68 | 3.83 | 3.43 | 3.47 | −5.59% | 406,363.956 |
| 1 oct 2026 | 3.45 | 3.74 | 3.41 | 3.67 | +6.69% | 443,997.574 |
| 30 sep 2026 | 3.33 | 3.66 | 3.28 | 3.44 | +4.56% | 604,054.429 |
| 29 sep 2026 | 3.99 | 4.00 | 3.20 | 3.29 | −17.54% | 1.61 M |
| 28 sep 2026 | 4.53 | 4.53 | 3.92 | 3.99 | −12.69% | 695,745.834 |
| 25 sep 2026 | 4.59 | 4.72 | 4.52 | 4.57 | −0.87% | 171,183.465 |
| 24 sep 2026 | 4.51 | 4.62 | 4.40 | 4.61 | +2.22% | 231,023.797 |
| 23 sep 2026 | 4.51 | 4.53 | 4.34 | 4.51 | −0.11% | 243,303.397 |
| 22 sep 2026 | 4.57 | 4.67 | 4.49 | 4.52 | −0.55% | 464,657.418 |
| 21 sep 2026 | 4.58 | 4.58 | 4.42 | 4.54 | −0.87% | 295,443.108 |
| 18 sep 2026 | 4.77 | 4.89 | 4.56 | 4.58 | −4.38% | 497,967.244 |
| 17 sep 2026 | 4.96 | 5.03 | 4.66 | 4.79 | −2.44% | 275,118.728 |
| 16 sep 2026 | 5.01 | 5.01 | 4.77 | 4.91 | −2.00% | 290,023.244 |
| 15 sep 2026 | 5.18 | 5.18 | 4.99 | 5.01 | −3.47% | 165,745.25 |
| 14 sep 2026 | 5.07 | 5.20 | 4.94 | 5.19 | +1.76% | 313,995.985 |
| 11 sep 2026 | 5.34 | 5.34 | 4.80 | 5.10 | −3.23% | 413,057.075 |
| 10 sep 2026 | 5.35 | 5.45 | 5.24 | 5.27 | −1.86% | 160,028.54 |
| 9 sep 2026 | 5.45 | 5.45 | 5.34 | 5.37 | −1.47% | 101,508.244 |
| 8 sep 2026 | 5.55 | 5.66 | 5.40 | 5.45 | −2.50% | 79,467.2 |
| 4 sep 2026 | 5.57 | 5.63 | 5.54 | 5.59 | 0.00% | 87,192.244 |
| 3 sep 2026 | 5.70 | 5.70 | 5.49 | 5.59 | −0.53% | 79,875.152 |
| 2 sep 2026 | 5.50 | 5.64 | 5.35 | 5.62 | +3.12% | 198,479.428 |
| 1 sep 2026 | 5.82 | 6.22 | 5.37 | 5.45 | −6.52% | 173,727.301 |
| 31 ago 2026 | 5.93 | 6.04 | 5.75 | 5.83 | −1.69% | 112,711.56 |
| 28 ago 2026 | 5.93 | 5.99 | 5.84 | 5.93 | +1.02% | 80,922.244 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.