XNYS
Datos históricos de Insperity, Inc.
Insperity, Inc. · NSP
$48.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:33:54 UTC
- Variación en el periodo
- +4.48%
- Máximo
- US$55.90
- 29 de julio de 2026
- Mínimo
- US$18.57
- 11 de marzo de 2026
- Volumen medio diario
- 0.87 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 | 48.89 | 49.99 | 48.28 | 48.73 | −2.03% | 320,251.698 |
| 8 oct 2026 | 48.45 | 50.06 | 48.18 | 49.74 | +3.13% | 468,601.832 |
| 7 oct 2026 | 47.48 | 48.95 | 46.31 | 48.23 | +3.90% | 361,009.91 |
| 6 oct 2026 | 47.87 | 47.87 | 45.91 | 46.42 | −2.40% | 282,651.111 |
| 5 oct 2026 | 46.09 | 47.94 | 45.66 | 47.56 | +2.32% | 454,209.483 |
| 2 oct 2026 | 48.81 | 48.81 | 46.22 | 46.48 | −4.42% | 459,875.549 |
| 1 oct 2026 | 46.50 | 49.45 | 46.08 | 48.63 | +4.38% | 444,983.956 |
| 30 sep 2026 | 46.89 | 47.78 | 46.07 | 46.59 | +0.15% | 630,597.009 |
| 29 sep 2026 | 46.57 | 46.95 | 46.06 | 46.52 | −0.83% | 488,338.696 |
| 28 sep 2026 | 47.38 | 47.89 | 46.51 | 46.91 | −1.92% | 489,460.835 |
| 25 sep 2026 | 47.73 | 48.91 | 47.38 | 47.83 | −0.15% | 534,371.514 |
| 24 sep 2026 | 49.20 | 49.71 | 46.82 | 47.90 | −1.94% | 539,137.491 |
| 23 sep 2026 | 50.15 | 50.46 | 48.68 | 48.85 | −2.81% | 366,340.677 |
| 22 sep 2026 | 50.92 | 51.48 | 49.16 | 50.26 | 0.00% | 309,922.862 |
| 21 sep 2026 | 50.09 | 51.29 | 50.09 | 50.26 | −0.10% | 307,698.757 |
| 18 sep 2026 | 49.80 | 50.32 | 48.40 | 50.31 | +0.70% | 1.33 M |
| 17 sep 2026 | 51.01 | 51.01 | 49.60 | 49.96 | −2.97% | 435,815.4 |
| 16 sep 2026 | 50.44 | 51.98 | 49.53 | 51.49 | −0.06% | 427,798.957 |
| 15 sep 2026 | 49.88 | 51.56 | 49.88 | 51.52 | +1.10% | 365,157.606 |
| 14 sep 2026 | 50.96 | 51.97 | 49.84 | 50.96 | +2.56% | 482,639.766 |
| 11 sep 2026 | 49.61 | 50.19 | 48.79 | 49.69 | −0.26% | 298,423.591 |
| 10 sep 2026 | 51.27 | 51.27 | 49.07 | 49.82 | −0.90% | 346,556.381 |
| 9 sep 2026 | 49.56 | 50.29 | 48.15 | 50.27 | +1.29% | 372,125.526 |
| 8 sep 2026 | 51.43 | 51.43 | 48.43 | 49.63 | −4.48% | 323,241.444 |
| 4 sep 2026 | 51.17 | 52.05 | 49.85 | 51.96 | +0.27% | 314,313.972 |
| 3 sep 2026 | 51.03 | 52.39 | 50.55 | 51.82 | +2.57% | 338,603.844 |
| 2 sep 2026 | 50.63 | 51.40 | 48.20 | 50.52 | −1.71% | 331,384.041 |
| 1 sep 2026 | 53.56 | 54.94 | 51.13 | 51.40 | −3.66% | 494,215.354 |
| 31 ago 2026 | 53.45 | 53.97 | 52.53 | 53.35 | −0.35% | 264,429.54 |
| 28 ago 2026 | 51.82 | 54.24 | 51.12 | 53.54 | +3.34% | 282,006.951 |
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.