La bourse ferme dans 58 min

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,96+0,83 (+0,42 %)
À partir de 10:28AM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024199,60201,21199,58200,96200,9613 042
07 mai 2024199,90204,02199,55200,13200,13209 600
06 mai 2024194,27201,86194,27199,92199,92242 800
03 mai 2024182,00194,28182,00193,74193,74426 500
02 mai 2024184,84185,05175,37178,42178,42456 400
01 mai 2024181,81181,96170,63173,22173,22695 600
30 avr. 2024183,11187,44181,10182,57182,57317 000
29 avr. 2024182,92184,41182,88183,57183,57124 500
26 avr. 2024184,05184,89182,57182,75182,75153 700
25 avr. 2024183,57183,57182,25182,57182,57321 400
24 avr. 2024185,81187,59183,00184,36184,36174 400
23 avr. 2024183,65187,80182,78186,27186,27251 800
22 avr. 2024182,82185,35182,30182,97182,97194 100
19 avr. 2024180,44183,35180,00182,58182,58210 000
18 avr. 2024180,97182,30180,12181,00181,00336 300
17 avr. 2024183,34183,83179,46180,85180,85204 800
16 avr. 2024182,03183,47180,60182,12182,12123 300
15 avr. 2024183,73183,73181,04182,20182,20187 000
12 avr. 2024182,79184,00180,17182,67182,67176 000
11 avr. 2024183,57184,79182,28184,07184,07169 000
10 avr. 2024183,21184,57182,17182,57182,57182 000
09 avr. 2024187,28187,81184,11186,30186,30117 300
08 avr. 2024187,26189,10186,14186,37186,3796 100
05 avr. 2024185,77186,91184,73185,83185,83180 300
04 avr. 2024187,06188,26185,25185,62185,62153 600
03 avr. 2024182,55185,29182,42185,12185,12152 400
02 avr. 2024185,23186,01181,72183,12183,12186 900
01 avr. 2024185,56188,30184,52186,00186,00149 900
28 mars 2024186,52187,35184,49185,52185,52212 200
27 mars 2024184,33186,38184,33186,15186,15135 000
26 mars 2024183,06184,22182,07182,64182,64478 000
25 mars 2024185,38185,53182,12182,48182,48157 900
22 mars 2024187,25187,57184,57185,37185,37142 400
21 mars 2024185,72189,32185,17187,09187,09212 500
20 mars 2024183,83185,27183,06184,14184,14165 800
19 mars 2024184,34185,14183,89183,89183,89157 700
18 mars 2024186,12189,64184,29184,31184,31154 600
15 mars 2024183,71186,06183,33185,94185,94667 400
14 mars 2024184,98185,88182,65184,41184,41290 900
13 mars 2024186,85187,22183,50185,13185,13245 800
12 mars 2024186,50186,61184,60185,85185,85383 500
11 mars 2024186,78186,90182,25186,32186,32496 900
08 mars 2024188,50188,50185,16186,25186,25238 600
07 mars 2024187,17187,98184,62187,00187,00224 900
06 mars 2024187,08187,80185,00186,23186,23237 500
05 mars 2024189,58190,72185,30185,40185,40293 000
04 mars 2024188,87191,49188,87190,24190,24183 700
01 mars 2024188,64189,10186,51188,57188,57286 600
29 févr. 2024188,49189,05186,97188,00188,00444 300
28 févr. 2024182,96186,60182,96186,37186,37189 400
27 févr. 2024184,84187,91182,68183,49183,49259 600
26 févr. 2024184,75187,17182,47183,75183,75282 000
23 févr. 2024185,13186,77183,65185,45185,45298 100
22 févr. 2024183,00185,76181,75184,78184,78275 300
21 févr. 2024180,27184,14180,27182,71182,71555 600
20 févr. 2024177,03183,32176,19182,66182,66592 100
16 févr. 2024182,01182,01177,27179,58179,58512 900
15 févr. 2024172,20184,38168,31182,74182,74731 700
14 févr. 2024191,31193,78189,77192,61192,61379 600
13 févr. 2024189,17193,06188,08189,21189,21272 200
12 févr. 2024192,92194,57191,50193,35193,35166 300
09 févr. 2024189,91193,27189,02192,10192,10158 800
08 févr. 2024184,63189,46184,63189,44189,44181 000
07 févr. 2024184,55186,89183,51184,23184,23168 500
06 févr. 2024183,67186,98183,57185,35185,35149 700
05 févr. 2024185,35185,37181,90183,69183,69148 100
02 févr. 2024185,73188,11185,22186,93186,93112 700
01 févr. 2024184,94187,69183,36187,69187,69111 900
31 janv. 2024187,85188,74184,07184,74184,74181 600
30 janv. 2024186,48189,11186,03188,50188,50186 000
29 janv. 2024184,79187,31183,17186,22186,22193 700
26 janv. 2024184,20185,05182,76184,79184,79171 800
25 janv. 2024187,58187,58182,93183,71183,71277 200
24 janv. 2024190,09190,09184,58185,09185,09205 900
23 janv. 2024193,29194,17187,81187,99187,99184 700
22 janv. 2024187,64192,12187,61191,66191,66304 400
19 janv. 2024184,71186,81183,21185,89185,89166 500
18 janv. 2024182,64183,96181,70183,61183,61183 000
17 janv. 2024181,51182,39180,62181,31181,31168 700
16 janv. 2024182,34184,12181,31182,65182,65262 700
12 janv. 2024183,10183,62181,41183,24183,24150 400
11 janv. 2024180,98182,00179,00181,26181,26176 500
10 janv. 2024177,78180,65176,54180,55180,55217 800
09 janv. 2024175,04177,69174,84177,69177,69106 000
08 janv. 2024174,45177,18174,38176,65176,65105 900
05 janv. 2024175,55176,37173,37173,82173,82177 400
04 janv. 2024178,02178,68175,39176,22176,22179 900
03 janv. 2024175,93177,92174,57177,85177,85267 300
02 janv. 2024177,27178,20175,00176,75176,75216 200
29 déc. 2023177,60179,14176,01177,19177,19220 800
28 déc. 2023177,65178,08176,00177,95177,95147 400
27 déc. 2023178,59178,91177,27177,60177,60127 000
26 déc. 2023178,13179,86177,00178,16178,16154 200
22 déc. 2023180,43180,84177,18177,37177,37177 100
21 déc. 2023181,45181,87175,91178,93178,93296 500
20 déc. 2023183,65186,16179,51179,60179,60269 700
19 déc. 2023184,29185,11182,99183,65183,65233 100
18 déc. 2023183,33183,81181,84183,13183,13214 100
15 déc. 2023181,27183,07180,47182,88182,881 493 800
14 déc. 2023182,21182,94177,26180,88180,88353 900
*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...