Marchés français ouverture 3 h 32 min

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
167,83-6,54 (-3,75 %)
À la clôture : 04:00PM EDT
167,26 -0,57 (-0,34 %)
Échanges après Bourse : 07:58PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024176,22177,85167,07167,83167,83895 000
09 mai 2024164,62175,70163,45174,37174,371 454 900
08 mai 2024179,14186,40156,83163,41163,414 646 000
07 mai 2024251,84256,11245,58245,63245,631 053 500
06 mai 2024250,81254,56247,73250,96250,96350 000
03 mai 2024253,50257,40249,72249,72249,72354 900
02 mai 2024246,52252,13242,14251,19251,19358 100
01 mai 2024240,76250,90237,05244,00244,00281 400
30 avr. 2024241,13244,82240,94241,66241,66235 200
29 avr. 2024237,54248,70237,54243,61243,61448 300
26 avr. 2024234,44244,80233,57237,45237,45604 200
25 avr. 2024231,41231,68224,06231,01231,01229 200
24 avr. 2024236,34237,03232,77234,19234,19255 700
23 avr. 2024227,63234,54225,58233,93233,93339 000
22 avr. 2024230,00231,02220,24225,22225,22592 000
19 avr. 2024242,23244,65228,40229,22229,22556 100
18 avr. 2024241,95250,68237,19241,15241,15880 100
17 avr. 2024227,99248,50227,00243,51243,511 946 000
16 avr. 2024221,00225,37218,84221,63221,63297 500
15 avr. 2024233,15233,79221,63223,14223,14282 300
12 avr. 2024231,95236,39228,94231,74231,74305 000
11 avr. 2024238,46240,14229,01232,28232,28475 500
10 avr. 2024230,93250,31229,33240,23240,23766 100
09 avr. 2024229,10238,80229,00238,27238,27464 400
08 avr. 2024222,20228,99220,18228,12228,12385 900
05 avr. 2024216,50226,23213,56222,90222,90542 500
04 avr. 2024210,05219,99208,50216,06216,06554 200
03 avr. 2024205,70214,51205,70210,19210,19632 900
02 avr. 2024205,05206,97200,68205,06205,06348 800
01 avr. 2024213,99213,99202,67209,63209,63553 700
28 mars 2024214,10223,40214,00214,79214,79614 200
27 mars 2024210,00214,94208,00213,50213,50397 100
26 mars 2024207,01209,43198,22208,27208,27483 500
25 mars 2024197,81206,20196,47205,16205,16418 000
22 mars 2024194,70202,60192,44197,39197,39387 000
21 mars 2024199,51202,25194,68195,23195,23360 900
20 mars 2024203,70204,37185,14197,56197,56856 500
19 mars 2024199,99206,93199,99204,45204,45348 200
18 mars 2024193,53202,26192,66199,23199,23320 000
15 mars 2024190,70195,52190,70192,76192,76345 400
14 mars 2024189,69197,29189,33192,02192,02427 100
13 mars 2024193,70196,33188,94189,63189,63247 200
12 mars 2024197,25197,25192,84193,67193,67299 200
11 mars 2024198,05200,73193,98196,85196,85276 300
08 mars 2024207,21208,88195,83198,54198,54332 400
07 mars 2024194,19210,76193,55205,86205,86688 600
06 mars 2024182,92192,11182,23191,89191,89402 400
05 mars 2024182,19183,55177,17180,09180,09286 000
04 mars 2024184,58184,95179,81183,49183,49246 400
01 mars 2024179,44185,03178,29183,52183,52370 600
29 févr. 2024179,11180,78177,69179,04179,04386 700
28 févr. 2024180,89183,37177,07177,61177,61502 600
27 févr. 2024182,69186,74180,43184,94184,94497 700
26 févr. 2024184,51185,94180,81182,26182,26369 800
23 févr. 2024184,00189,55180,47184,94184,94322 800
22 févr. 2024184,72187,50182,45185,75185,75509 700
21 févr. 2024188,69190,95180,33184,65184,65478 500
20 févr. 2024190,57192,45188,67191,59191,59375 000
16 févr. 2024190,99196,69190,41192,80192,80528 600
15 févr. 2024194,34196,17191,43192,73192,73383 600
14 févr. 2024191,41192,99188,84191,90191,90496 100
13 févr. 2024188,89193,74186,17188,16188,16496 000
12 févr. 2024194,28196,71191,53196,38196,38672 700
09 févr. 2024204,18205,50194,76194,87194,87622 200
08 févr. 2024203,81208,43194,19202,01202,011 015 800
07 févr. 2024225,00225,20202,00202,16202,161 965 500
06 févr. 2024219,69226,38217,43226,00226,00704 500
05 févr. 2024216,96219,29211,41216,16216,16566 600
02 févr. 2024215,16219,90213,98218,03218,03312 500
01 févr. 2024212,23218,18206,17216,22216,22378 100
31 janv. 2024212,89216,87205,85210,87210,87429 400
30 janv. 2024214,76216,12210,06212,00212,00290 800
29 janv. 2024212,50218,36211,38216,61216,61375 000
26 janv. 2024214,28215,73209,22212,81212,81323 700
25 janv. 2024215,52217,39209,85213,05213,05675 400
24 janv. 2024208,39211,93205,11208,96208,96580 100
23 janv. 2024210,71210,71203,00204,67204,67243 200
22 janv. 2024202,49212,49202,49208,65208,65535 400
19 janv. 2024197,15201,23193,97200,97200,97464 200
18 janv. 2024190,44194,56188,97193,31193,31494 700
17 janv. 2024183,72187,86180,83187,66187,66331 600
16 janv. 2024185,12187,01181,09186,10186,10412 900
12 janv. 2024190,27193,19184,83185,86185,86375 500
11 janv. 2024190,31191,43185,70188,75188,75339 100
10 janv. 2024190,51192,52186,36191,05191,05442 700
09 janv. 2024188,50195,60188,11189,88189,88572 400
08 janv. 2024191,66196,00183,26191,73191,73952 000
05 janv. 2024170,63176,67170,24175,65175,65719 800
04 janv. 2024165,00179,45163,64173,23173,23767 400
03 janv. 2024181,66181,68163,57165,30165,301 670 900
02 janv. 2024184,57198,07182,61187,84187,841 123 000
29 déc. 2023202,54204,81201,89203,43203,43610 200
28 déc. 2023204,37206,88203,38203,83203,83424 400
27 déc. 2023201,45204,04199,75203,48203,48421 700
26 déc. 2023197,44201,25194,89200,94200,94255 200
22 déc. 2023198,42199,40191,97195,42195,42320 900
21 déc. 2023187,11195,21187,11195,01195,01466 700
20 déc. 2023191,21193,54184,27184,55184,55580 000
19 déc. 2023190,82196,28190,23191,78191,78531 900
18 déc. 2023187,48190,36185,48188,09188,09672 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...