XNAS
Datos históricos de Insight Enterprises, Inc.
Insight Enterprises, Inc. · NSIT
$163.62
▲ +0.02 (+0.01%)
Última operación · 11/10/2026, 23:54:36 UTC
- Variación en el periodo
- +53.23%
- Máximo
- US$168.50
- 17 de septiembre de 2026
- Mínimo
- US$63.62
- 30 de marzo de 2026
- Volumen medio diario
- 0.44 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 | 161.98 | 164.28 | 161.00 | 163.61 | +1.39% | 238,825.724 |
| 8 oct 2026 | 158.76 | 162.53 | 158.02 | 161.37 | +0.77% | 276,726.996 |
| 7 oct 2026 | 158.08 | 161.86 | 158.08 | 160.13 | +0.40% | 285,439.263 |
| 6 oct 2026 | 159.39 | 161.05 | 159.09 | 159.49 | +0.06% | 216,954.809 |
| 5 oct 2026 | 160.00 | 162.53 | 158.57 | 159.39 | −0.79% | 351,962.425 |
| 2 oct 2026 | 163.99 | 164.73 | 160.18 | 160.66 | −0.42% | 285,198.973 |
| 1 oct 2026 | 158.50 | 163.02 | 155.95 | 161.33 | +3.20% | 383,945.489 |
| 30 sep 2026 | 155.17 | 158.58 | 153.62 | 156.32 | +0.44% | 254,289.358 |
| 29 sep 2026 | 156.60 | 157.26 | 154.04 | 155.64 | −0.21% | 232,514.852 |
| 28 sep 2026 | 156.64 | 158.48 | 154.56 | 155.96 | −1.93% | 273,571.457 |
| 25 sep 2026 | 160.62 | 163.37 | 158.61 | 159.03 | −0.44% | 303,597.386 |
| 24 sep 2026 | 157.09 | 161.57 | 154.46 | 159.73 | +0.94% | 380,625.156 |
| 23 sep 2026 | 157.02 | 162.22 | 156.63 | 158.25 | +1.28% | 384,252.305 |
| 22 sep 2026 | 158.98 | 159.82 | 152.87 | 156.25 | −0.29% | 387,366.854 |
| 21 sep 2026 | 156.78 | 159.50 | 153.40 | 156.70 | +1.16% | 483,784.138 |
| 18 sep 2026 | 155.22 | 157.00 | 151.82 | 154.91 | +0.17% | 1.11 M |
| 17 sep 2026 | 167.08 | 168.50 | 153.79 | 154.65 | −6.38% | 1.01 M |
| 16 sep 2026 | 160.72 | 167.95 | 159.54 | 165.19 | +2.78% | 408,534.897 |
| 15 sep 2026 | 160.78 | 163.99 | 159.28 | 160.72 | −0.69% | 256,666.453 |
| 14 sep 2026 | 163.20 | 164.02 | 158.78 | 161.84 | −2.13% | 327,322.45 |
| 11 sep 2026 | 157.36 | 165.79 | 157.36 | 165.37 | +6.09% | 268,686.442 |
| 10 sep 2026 | 156.00 | 157.73 | 154.07 | 155.87 | −0.12% | 174,372.526 |
| 9 sep 2026 | 156.77 | 158.42 | 155.32 | 156.05 | −0.82% | 186,658.758 |
| 8 sep 2026 | 160.98 | 160.98 | 156.04 | 157.34 | −2.26% | 315,837.354 |
| 4 sep 2026 | 158.88 | 161.76 | 157.39 | 160.98 | +1.15% | 203,494.337 |
| 3 sep 2026 | 154.05 | 159.42 | 152.01 | 159.15 | +4.66% | 187,546.688 |
| 2 sep 2026 | 154.07 | 156.20 | 150.01 | 152.06 | −1.30% | 231,567.34 |
| 1 sep 2026 | 155.98 | 155.98 | 153.54 | 154.07 | −1.88% | 240,456.549 |
| 31 ago 2026 | 159.41 | 159.41 | 155.50 | 157.02 | +0.88% | 290,415.471 |
| 28 ago 2026 | 157.40 | 158.57 | 154.99 | 155.65 | −0.39% | 217,045.046 |
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.