XNYS
Datos históricos de Neptune Insurance Holdings Inc.
Neptune Insurance Holdings Inc. · NP
$28.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:05:40 UTC
- Variación en el periodo
- +1.3%
- Máximo
- US$35.15
- 29 de julio de 2026
- Mínimo
- US$14.78
- 12 de febrero de 2026
- Volumen medio diario
- 0.53 M
Del 13 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 | 28.28 | 28.74 | 28.04 | 28.74 | +1.05% | 313,905.168 |
| 8 oct 2026 | 27.72 | 28.68 | 27.42 | 28.44 | +2.08% | 573,179.959 |
| 7 oct 2026 | 26.94 | 27.94 | 26.92 | 27.86 | +2.46% | 404,044.698 |
| 6 oct 2026 | 27.04 | 27.42 | 26.84 | 27.19 | +0.26% | 945,509.006 |
| 5 oct 2026 | 27.94 | 27.94 | 26.51 | 27.12 | −1.13% | 433,467.38 |
| 2 oct 2026 | 27.49 | 28.98 | 27.34 | 27.43 | +0.70% | 733,118.187 |
| 1 oct 2026 | 27.35 | 27.93 | 26.61 | 27.24 | −0.40% | 750,882.823 |
| 30 sep 2026 | 27.88 | 28.29 | 27.25 | 27.35 | −1.30% | 489,551.668 |
| 29 sep 2026 | 27.71 | 27.93 | 26.92 | 27.71 | −0.32% | 535,114.511 |
| 28 sep 2026 | 27.26 | 27.87 | 26.91 | 27.80 | +1.05% | 501,765.294 |
| 25 sep 2026 | 27.22 | 27.88 | 26.77 | 27.51 | +1.51% | 654,809.376 |
| 24 sep 2026 | 27.70 | 28.08 | 26.98 | 27.10 | −2.38% | 754,198.981 |
| 23 sep 2026 | 27.23 | 27.76 | 27.07 | 27.76 | +0.76% | 769,753.536 |
| 22 sep 2026 | 29.25 | 29.25 | 26.64 | 27.55 | −3.77% | 993,742.315 |
| 21 sep 2026 | 29.76 | 30.07 | 28.59 | 28.63 | −3.89% | 620,045.053 |
| 18 sep 2026 | 30.25 | 30.88 | 29.49 | 29.79 | −1.39% | 980,829.468 |
| 17 sep 2026 | 31.70 | 31.70 | 29.88 | 30.21 | −1.02% | 419,426.651 |
| 16 sep 2026 | 30.41 | 31.21 | 30.10 | 30.52 | −0.55% | 462,351.053 |
| 15 sep 2026 | 30.86 | 31.33 | 30.69 | 30.69 | −2.04% | 383,274.58 |
| 14 sep 2026 | 31.97 | 32.63 | 31.15 | 31.33 | −0.85% | 517,993.009 |
| 11 sep 2026 | 31.14 | 31.82 | 31.05 | 31.60 | +1.48% | 379,961.215 |
| 10 sep 2026 | 31.60 | 31.82 | 31.03 | 31.14 | −1.52% | 335,864.022 |
| 9 sep 2026 | 32.56 | 32.56 | 31.06 | 31.62 | −1.34% | 360,917.083 |
| 8 sep 2026 | 32.78 | 32.78 | 31.82 | 32.05 | −3.55% | 314,205.157 |
| 4 sep 2026 | 33.01 | 33.69 | 32.77 | 33.23 | −0.51% | 361,709.004 |
| 3 sep 2026 | 33.84 | 34.62 | 33.18 | 33.40 | +0.36% | 626,122.058 |
| 2 sep 2026 | 33.11 | 33.69 | 32.93 | 33.28 | +1.77% | 362,409.62 |
| 1 sep 2026 | 33.36 | 33.73 | 32.68 | 32.70 | −1.83% | 337,600.91 |
| 31 ago 2026 | 33.55 | 34.44 | 33.08 | 33.31 | −1.65% | 339,663.851 |
| 28 ago 2026 | 34.19 | 35.11 | 33.72 | 33.87 | −0.76% | 380,561.423 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.