XNYS
Datos históricos de Inspire Medical Systems, Inc.
Inspire Medical Systems, Inc. · INSP
$68.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:50 UTC
- Variación en el periodo
- −8.35%
- Máximo
- US$147.03
- 10 de diciembre de 2025
- Mínimo
- US$38.91
- 3 de junio de 2026
- Volumen medio diario
- 1.19 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 | 67.20 | 69.73 | 66.83 | 68.89 | +3.30% | 867,344.905 |
| 8 oct 2026 | 67.12 | 68.00 | 66.07 | 66.69 | −1.13% | 846,706.228 |
| 7 oct 2026 | 67.13 | 68.37 | 66.50 | 67.45 | −1.10% | 1.48 M |
| 6 oct 2026 | 71.23 | 71.86 | 67.99 | 68.20 | −3.60% | 869,551.53 |
| 5 oct 2026 | 69.66 | 71.36 | 68.67 | 70.75 | +1.11% | 632,106.043 |
| 2 oct 2026 | 71.74 | 71.74 | 68.44 | 69.97 | −1.14% | 761,929.659 |
| 1 oct 2026 | 70.50 | 75.31 | 68.98 | 70.78 | +2.05% | 2.02 M |
| 30 sep 2026 | 73.09 | 73.25 | 68.50 | 69.36 | −5.22% | 1 M |
| 29 sep 2026 | 69.78 | 73.24 | 69.18 | 73.18 | +4.54% | 873,523.894 |
| 28 sep 2026 | 70.83 | 70.93 | 69.59 | 70.00 | −0.71% | 442,262.595 |
| 25 sep 2026 | 68.65 | 70.98 | 68.13 | 70.50 | +2.46% | 609,843.505 |
| 24 sep 2026 | 69.11 | 70.58 | 68.65 | 68.81 | −0.36% | 580,641.196 |
| 23 sep 2026 | 71.38 | 72.10 | 68.15 | 69.06 | −3.14% | 729,567.161 |
| 22 sep 2026 | 75.32 | 76.10 | 71.19 | 71.30 | −5.84% | 1.12 M |
| 21 sep 2026 | 76.50 | 77.26 | 74.92 | 75.72 | −1.38% | 1.08 M |
| 18 sep 2026 | 72.29 | 78.80 | 71.43 | 76.78 | +5.55% | 2.13 M |
| 17 sep 2026 | 73.54 | 75.36 | 72.74 | 72.74 | −0.01% | 564,176.146 |
| 16 sep 2026 | 73.17 | 75.49 | 72.23 | 72.75 | −2.48% | 845,863.633 |
| 15 sep 2026 | 73.80 | 75.27 | 72.72 | 74.60 | +0.38% | 838,106.87 |
| 14 sep 2026 | 72.14 | 75.29 | 71.85 | 74.32 | +1.81% | 1.17 M |
| 11 sep 2026 | 69.88 | 74.95 | 69.87 | 73.00 | +7.16% | 1.4 M |
| 10 sep 2026 | 64.35 | 68.50 | 64.02 | 68.12 | +2.47% | 1.14 M |
| 9 sep 2026 | 62.43 | 67.72 | 62.01 | 66.48 | +6.98% | 1.2 M |
| 8 sep 2026 | 64.03 | 64.12 | 61.61 | 62.14 | −1.49% | 621,542.685 |
| 4 sep 2026 | 61.00 | 63.43 | 60.00 | 63.08 | +1.51% | 425,723.628 |
| 3 sep 2026 | 63.70 | 63.76 | 61.65 | 62.14 | −1.47% | 398,855.663 |
| 2 sep 2026 | 61.24 | 64.34 | 61.19 | 63.07 | +2.52% | 413,007.13 |
| 1 sep 2026 | 63.00 | 63.50 | 61.20 | 61.52 | −2.33% | 351,709.804 |
| 31 ago 2026 | 60.43 | 63.01 | 60.24 | 62.99 | +2.52% | 514,989.158 |
| 28 ago 2026 | 60.52 | 62.05 | 60.50 | 61.44 | +1.02% | 517,994.923 |
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.