La bourse est fermée

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
172,93+2,66 (+1,56 %)
À partir de 01:40PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024173,02173,11168,28172,93172,93241 643
01 mai 2024171,59174,85169,28170,27170,27582 300
30 avr. 2024168,65174,02168,24171,94171,94758 600
29 avr. 2024167,60170,27165,84170,26170,26602 100
26 avr. 2024163,32168,43162,99166,19166,19636 200
25 avr. 2024166,64167,25160,38164,17164,17864 300
24 avr. 2024168,18169,34165,85167,25167,25664 200
23 avr. 2024164,61168,82164,61167,27167,27549 700
22 avr. 2024165,73166,75164,06164,42164,42677 700
19 avr. 2024165,29167,10162,11166,25166,25844 700
18 avr. 2024166,44169,24163,85164,73164,73589 100
17 avr. 2024172,71173,74165,10166,26166,26688 800
16 avr. 2024172,87174,82168,05172,71172,71656 000
15 avr. 2024176,42178,42173,81173,94173,94818 300
12 avr. 2024177,63178,49174,12175,22175,22680 500
11 avr. 2024179,10180,01174,30179,65179,65696 800
10 avr. 2024174,08177,64172,26177,41177,41695 200
09 avr. 2024171,20179,48170,28178,01178,01939 700
08 avr. 2024166,30170,18165,05170,04170,041 094 000
05 avr. 2024163,05165,97161,68165,00165,00573 100
04 avr. 2024165,73167,27162,86163,25163,25451 200
03 avr. 2024163,25166,00163,25164,86164,86432 400
02 avr. 2024166,51166,98163,05164,05164,05735 500
01 avr. 2024171,27171,78165,82168,10168,10757 200
28 mars 2024170,00172,21169,22171,40171,40786 600
27 mars 2024167,10169,25162,47169,18169,18996 100
26 mars 2024167,07167,07163,11165,52165,52595 800
25 mars 2024165,62165,90163,13164,75164,75828 400
22 mars 2024166,75166,75162,05164,31164,31623 100
21 mars 2024169,06170,38166,28166,64166,64432 900
20 mars 2024170,81171,86162,55167,20167,20991 400
19 mars 2024171,07171,85164,02170,61170,611 207 000
18 mars 2024165,11173,76164,08171,68171,68840 300
15 mars 2024166,23168,76165,47165,86165,86828 000
14 mars 2024175,54176,22163,60167,70167,701 056 100
13 mars 2024182,00183,50175,33175,54175,54549 100
12 mars 2024182,02184,85180,96181,83181,83713 600
11 mars 2024178,48182,51177,63181,14181,14719 600
08 mars 2024175,50180,63175,50179,59179,59758 600
07 mars 2024167,28179,92167,23175,49175,491 256 200
06 mars 2024166,09169,69164,36165,70165,70761 700
05 mars 2024171,00171,04160,84163,93163,93942 200
04 mars 2024169,35169,88164,43167,82167,82924 300
01 mars 2024163,65170,61162,01169,25169,251 499 500
29 févr. 2024163,14164,73161,51164,00164,001 263 700
28 févr. 2024166,83167,04162,04163,60163,601 261 600
27 févr. 2024169,26169,49163,35166,62166,622 206 100
26 févr. 2024184,40185,07167,48168,83168,832 387 900
23 févr. 2024184,93194,00180,00184,21184,211 928 000
22 févr. 2024193,01198,55192,07197,14197,141 232 400
21 févr. 2024190,00192,92189,56192,49192,49930 400
20 févr. 2024189,86192,89189,19192,21192,21782 000
16 févr. 2024189,11193,99188,14191,01191,01476 000
15 févr. 2024191,01192,07186,86190,53190,53629 400
14 févr. 2024191,51191,56186,06188,79188,79960 300
13 févr. 2024188,21192,86187,24190,00190,00625 000
12 févr. 2024192,01193,25190,10192,11192,11839 300
09 févr. 2024196,91197,46191,92192,55192,55859 400
08 févr. 2024198,06198,53194,89196,64196,64424 500
07 févr. 2024198,30202,72197,72198,75198,75571 300
06 févr. 2024194,98200,33194,20199,63199,63787 000
05 févr. 2024191,82195,00190,44193,54193,54652 900
02 févr. 2024190,73196,43190,17194,02194,02523 200
01 févr. 2024193,00195,76189,15195,40195,40513 000
31 janv. 2024192,46195,01190,28190,87190,871 760 700
30 janv. 2024198,13199,46192,01192,12192,12756 700
29 janv. 2024194,94200,43194,00199,36199,36798 900
26 janv. 2024198,98199,57192,44195,46195,46826 200
25 janv. 2024204,99204,99196,39198,67198,67721 800
24 janv. 2024204,44206,64201,12201,19201,19510 700
23 janv. 2024206,05206,99202,27204,29204,29523 100
22 janv. 2024206,86214,83205,95206,03206,03738 000
19 janv. 2024204,70205,63202,53204,46204,46553 000
18 janv. 2024202,81204,58200,82203,91203,91651 400
17 janv. 2024197,03200,99196,79200,90200,90571 300
16 janv. 2024198,58201,29195,24199,60199,60809 000
12 janv. 2024208,31211,70200,28200,50200,501 168 700
11 janv. 2024204,56207,78200,94207,55207,55838 800
10 janv. 2024204,57206,72203,10205,07205,071 031 700
09 janv. 2024199,81209,20199,81204,68204,681 374 100
08 janv. 2024198,39203,07196,37202,43202,431 016 900
05 janv. 2024197,31201,41196,50197,87197,87846 500
04 janv. 2024194,29201,46194,29199,81199,81963 400
03 janv. 2024206,98207,27191,92194,66194,661 264 700
02 janv. 2024214,14217,46208,29209,11209,11919 300
29 déc. 2023218,77219,80215,89216,98216,98524 200
28 déc. 2023221,42222,85218,84219,43219,43511 400
27 déc. 2023221,19223,56219,84221,42221,42740 200
26 déc. 2023217,53221,39216,00220,71220,71543 800
22 déc. 2023218,66219,25213,78216,18216,18550 700
21 déc. 2023213,59219,31213,08218,97218,97661 400
20 déc. 2023214,60215,80207,85207,97207,97770 400
19 déc. 2023211,50216,12210,43214,61214,61991 300
18 déc. 2023205,90210,42203,54209,63209,63734 200
15 déc. 2023206,51208,27204,14206,97206,971 400 700
14 déc. 2023208,43213,86206,36206,81206,811 580 500
13 déc. 2023196,74205,05195,00204,83204,83828 800
12 déc. 2023195,03198,59193,25197,29197,29924 300
11 déc. 2023193,78195,43189,27195,18195,18831 700
08 déc. 2023194,54198,15192,88194,66194,66887 000
*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...