XNAS
Datos históricos de Insmed Incorporated
Insmed Incorporated · INSM
$101.26
▲ +0.06 (+0.06%)
Última operación · 10/10/2026, 17:41:51 UTC
- Variación en el periodo
- −38.03%
- Máximo
- US$212.75
- 2 de diciembre de 2025
- Mínimo
- US$90.39
- 10 de junio de 2026
- Volumen medio diario
- 2.94 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 | 100.52 | 101.82 | 99.15 | 100.60 | +0.12% | 2.47 M |
| 8 oct 2026 | 100.66 | 101.06 | 96.68 | 100.48 | −1.24% | 5.25 M |
| 7 oct 2026 | 103.87 | 104.80 | 101.60 | 101.74 | −3.32% | 3.16 M |
| 6 oct 2026 | 103.97 | 107.87 | 101.32 | 105.23 | +1.35% | 3.69 M |
| 5 oct 2026 | 105.50 | 108.75 | 101.65 | 103.83 | −6.56% | 5.4 M |
| 2 oct 2026 | 107.76 | 111.54 | 105.68 | 111.12 | +2.33% | 4.14 M |
| 1 oct 2026 | 114.68 | 116.19 | 108.48 | 108.59 | −4.86% | 2.65 M |
| 30 sep 2026 | 115.65 | 116.43 | 113.60 | 114.14 | −1.29% | 2.87 M |
| 29 sep 2026 | 117.06 | 118.50 | 114.49 | 115.63 | −1.73% | 1.67 M |
| 28 sep 2026 | 116.83 | 119.32 | 116.31 | 117.67 | −0.14% | 1.74 M |
| 25 sep 2026 | 121.87 | 122.90 | 115.87 | 117.83 | −3.06% | 2.67 M |
| 24 sep 2026 | 119.26 | 121.69 | 118.38 | 121.55 | +2.71% | 2.23 M |
| 23 sep 2026 | 121.58 | 122.65 | 116.74 | 118.34 | −2.05% | 1.92 M |
| 22 sep 2026 | 121.00 | 122.48 | 119.09 | 120.82 | −0.15% | 2.41 M |
| 21 sep 2026 | 123.06 | 124.48 | 120.92 | 121.00 | +0.83% | 1.81 M |
| 18 sep 2026 | 123.89 | 124.11 | 119.32 | 120.00 | −3.21% | 3.45 M |
| 17 sep 2026 | 124.16 | 127.40 | 122.88 | 123.98 | +1.14% | 1.59 M |
| 16 sep 2026 | 120.00 | 124.41 | 119.55 | 122.58 | +2.22% | 1.43 M |
| 15 sep 2026 | 126.10 | 126.10 | 118.34 | 119.92 | −4.29% | 3.36 M |
| 14 sep 2026 | 129.50 | 130.78 | 124.58 | 125.30 | −3.18% | 1.61 M |
| 11 sep 2026 | 127.98 | 130.25 | 126.52 | 129.41 | +1.67% | 1.7 M |
| 10 sep 2026 | 127.22 | 128.85 | 124.29 | 127.28 | −1.18% | 2.59 M |
| 9 sep 2026 | 124.00 | 130.83 | 121.04 | 128.80 | +3.13% | 2.84 M |
| 8 sep 2026 | 124.78 | 127.42 | 121.38 | 124.89 | −1.11% | 1.61 M |
| 4 sep 2026 | 126.00 | 128.24 | 125.62 | 126.29 | −0.31% | 1.8 M |
| 3 sep 2026 | 126.70 | 127.09 | 124.05 | 126.68 | +0.04% | 1.89 M |
| 2 sep 2026 | 121.11 | 126.79 | 121.11 | 126.63 | +4.21% | 2 M |
| 1 sep 2026 | 121.95 | 122.19 | 119.52 | 121.51 | −0.25% | 1.42 M |
| 31 ago 2026 | 118.68 | 122.71 | 117.51 | 121.82 | +2.77% | 2.39 M |
| 28 ago 2026 | 120.11 | 120.66 | 117.15 | 118.54 | −2.35% | 1.98 M |
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.