Insight Enterprises Inc (NSIT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,10%
|
207,46
|
204,86
|
208,40
|
206,79
|
17/05/2024 |
105.915 |
-1,10%
|
207,46
|
204,86
|
208,40
|
206,79
|
16/05/2024 |
92.759 |
-0,59%
|
207,46
|
207,89
|
212,44
|
209,09
|
15/05/2024 |
93.120 |
2,51%
|
207,46
|
206,03
|
210,47
|
210,34
|
14/05/2024 |
66.139 |
0,72%
|
205,34
|
204,02
|
206,445
|
205,19
|
13/05/2024 |
108.695 |
-1,24%
|
205,37
|
203,16
|
207,45
|
203,73
|
10/05/2024 |
108.237 |
1,15%
|
204,08
|
203,08
|
206,64
|
206,28
|
09/05/2024 |
131.502 |
1,79%
|
201,46
|
199,965
|
204,44
|
203,93
|
08/05/2024 |
134.839 |
0,11%
|
199,90
|
199,5802
|
202,67
|
200,34
|
07/05/2024 |
149.728 |
0,11%
|
199,90
|
199,5548
|
204,02
|
200,13
|
06/05/2024 |
173.836 |
3,19%
|
194,27
|
194,27
|
201,86
|
199,92
|
03/05/2024 |
303.031 |
8,59%
|
182,00
|
182,00
|
194,28
|
193,74
|
02/05/2024 |
281.464 |
3,00%
|
183,65
|
175,365
|
184,68
|
178,42
|
01/05/2024 |
421.549 |
-5,12%
|
183,65
|
170,6299
|
181,95
|
173,22
|
30/04/2024 |
130.551 |
-0,55%
|
183,65
|
181,95
|
185,00
|
182,57
|
29/04/2024 |
89.273 |
0,45%
|
183,65
|
182,92
|
184,4075
|
183,57
|
26/04/2024 |
80.308 |
0,10%
|
183,65
|
182,57
|
184,89
|
182,75
|
25/04/2024 |
231.352 |
-0,97%
|
183,65
|
182,25
|
183,32
|
182,57
|
24/04/2024 |
78.595 |
-1,03%
|
183,65
|
184,065
|
187,59
|
184,36
|
23/04/2024 |
156.612 |
1,80%
|
183,65
|
183,46
|
187,7999
|
186,27
|
22/04/2024 |
148.978 |
0,21%
|
180,44
|
182,41
|
185,34
|
182,97
|
19/04/2024 |
154.650 |
0,87%
|
180,44
|
180,00
|
183,35
|
182,58
|
18/04/2024 |
165.178 |
0,08%
|
183,73
|
180,19
|
182,30
|
181,00
|
17/04/2024 |
84.191 |
-0,70%
|
183,73
|
179,4575
|
183,825
|
180,85
|
16/04/2024 |
84.802 |
-0,04%
|
183,73
|
180,6025
|
183,47
|
182,12
|
15/04/2024 |
130.817 |
-0,26%
|
183,73
|
181,035
|
183,73
|
182,20
|
12/04/2024 |
130.476 |
-0,76%
|
182,79
|
180,18
|
183,15
|
182,67
|
11/04/2024 |
104.678 |
0,82%
|
187,26
|
182,28
|
184,79
|
184,07
|
10/04/2024 |
92.452 |
-2,00%
|
187,26
|
182,35
|
184,48
|
182,57
|
09/04/2024 |
48.281 |
-0,04%
|
187,26
|
184,11
|
186,71
|
186,30
|
08/04/2024 |
62.155 |
0,29%
|
187,26
|
186,135
|
188,045
|
186,37
|
05/04/2024 |
91.947 |
0,11%
|
185,77
|
184,73
|
186,905
|
185,83
|
04/04/2024 |
115.658 |
0,27%
|
182,55
|
185,25
|
188,26
|
185,62
|
03/04/2024 |
75.608 |
1,09%
|
182,55
|
182,42
|
185,29
|
185,12
|
02/04/2024 |
92.253 |
-1,55%
|
185,23
|
181,72
|
185,2985
|
183,12
|
01/04/2024 |
84.671 |
0,26%
|
185,56
|
184,52
|
188,30
|
186,00
|
28/03/2024 |
70.729 |
-0,34%
|
186,52
|
184,4943
|
187,345
|
185,52
|
27/03/2024 |
94.436 |
1,92%
|
184,33
|
184,33
|
186,375
|
186,15
|
26/03/2024 |
389.186 |
0,09%
|
183,06
|
182,07
|
184,22
|
182,64
|
25/03/2024 |
114.734 |
-1,56%
|
185,38
|
182,12
|
185,53
|
182,48
|
22/03/2024 |
99.263 |
-0,92%
|
183,83
|
184,57
|
187,5691
|
185,37
|
21/03/2024 |
103.482 |
1,60%
|
183,83
|
185,46
|
189,3244
|
187,09
|
20/03/2024 |
117.800 |
0,14%
|
183,83
|
183,06
|
185,265
|
184,14
|
19/03/2024 |
68.623 |
-0,23%
|
184,34
|
183,96
|
185,14
|
183,89
|
18/03/2024 |
67.061 |
-0,88%
|
186,12
|
184,29
|
189,6387
|
184,31
|
15/03/2024 |
480.188 |
0,83%
|
183,71
|
183,59
|
186,06
|
185,94
|
14/03/2024 |
209.494 |
-0,39%
|
184,98
|
182,65
|
185,88
|
184,41
|
13/03/2024 |
149.496 |
-0,39%
|
186,85
|
183,50
|
186,85
|
185,13
|
12/03/2024 |
171.926 |
-0,25%
|
186,50
|
184,60
|
186,53
|
185,85
|
11/03/2024 |
180.304 |
0,04%
|
186,78
|
182,35
|
186,90
|
186,32
|
08/03/2024 |
174.378 |
-0,40%
|
188,50
|
185,155
|
188,45
|
186,25
|
07/03/2024 |
159.917 |
0,41%
|
187,08
|
184,62
|
187,98
|
187,00
|
06/03/2024 |
120.835 |
0,45%
|
187,08
|
185,00
|
190,72
|
186,23
|
05/03/2024 |
210.565 |
-2,54%
|
189,58
|
185,30
|
190,72
|
185,40
|
04/03/2024 |
121.001 |
0,89%
|
188,87
|
188,87
|
191,415
|
190,24
|
01/03/2024 |
163.650 |
0,30%
|
188,64
|
186,53
|
189,10
|
188,57
|
29/02/2024 |
212.154 |
0,88%
|
188,49
|
187,08
|
189,05
|
188,00
|
28/02/2024 |
126.336 |
1,57%
|
182,96
|
183,39
|
186,60
|
186,37
|
27/02/2024 |
173.376 |
-0,14%
|
184,84
|
182,68
|
187,91
|
183,49
|
26/02/2024 |
193.784 |
-0,92%
|
184,75
|
182,48
|
187,17
|
183,75
|
23/02/2024 |
103.321 |
0,36%
|
183,00
|
183,65
|
186,765
|
185,45
|
22/02/2024 |
130.976 |
1,13%
|
183,00
|
182,04
|
185,76
|
184,78
|
21/02/2024 |
397.056 |
0,03%
|
180,27
|
180,27
|
184,135
|
182,71
|
20/02/2024 |
342.689 |
1,72%
|
177,03
|
176,805
|
183,30
|
182,66
|
19/02/2024 |
304.985 |
-1,73%
|
182,01
|
177,2701
|
182,01
|
179,58
|
16/02/2024 |
304.985 |
-1,73%
|
182,01
|
177,2701
|
182,01
|
179,58
|
15/02/2024 |
467.665 |
-5,12%
|
191,31
|
168,88
|
184,38
|
182,74
|
14/02/2024 |
202.026 |
1,80%
|
191,31
|
189,77
|
193,78
|
192,61
|
13/02/2024 |
170.556 |
-2,14%
|
189,17
|
188,08
|
193,025
|
189,21
|
12/02/2024 |
122.635 |
0,65%
|
189,91
|
191,58
|
194,529
|
193,35
|
09/02/2024 |
104.711 |
1,40%
|
189,91
|
189,02
|
193,27
|
192,10
|
08/02/2024 |
109.703 |
2,83%
|
184,55
|
183,51
|
189,46
|
189,44
|
07/02/2024 |
119.513 |
-0,60%
|
184,55
|
183,835
|
186,885
|
184,23
|
06/02/2024 |
93.419 |
0,90%
|
185,35
|
183,57
|
186,92
|
185,35
|
05/02/2024 |
108.884 |
-1,73%
|
185,35
|
181,8975
|
185,3716
|
183,69
|
02/02/2024 |
81.957 |
-0,41%
|
185,73
|
185,41
|
188,11
|
186,93
|
01/02/2024 |
49.944 |
1,60%
|
184,94
|
183,36
|
187,62
|
187,69
|
31/01/2024 |
137.032 |
-2,00%
|
187,85
|
184,18
|
188,74
|
184,74
|
30/01/2024 |
116.348 |
1,22%
|
186,48
|
186,025
|
189,105
|
188,50
|
29/01/2024 |
146.935 |
0,77%
|
184,79
|
183,165
|
187,31
|
186,22
|
26/01/2024 |
121.385 |
0,59%
|
184,20
|
182,7888
|
185,05
|
184,79
|
25/01/2024 |
150.619 |
-0,75%
|
187,58
|
183,00
|
187,58
|
183,71
|
24/01/2024 |
148.850 |
-1,54%
|
190,09
|
184,575
|
190,09
|
185,09
|
23/01/2024 |
82.452 |
-1,92%
|
193,29
|
187,8132
|
194,17
|
187,99
|
22/01/2024 |
200.997 |
3,10%
|
187,64
|
187,61
|
192,0899
|
191,66
|
19/01/2024 |
75.104 |
1,24%
|
182,64
|
183,21
|
186,71
|
185,89
|
18/01/2024 |
91.216 |
1,27%
|
182,64
|
181,70
|
183,9624
|
183,61
|
17/01/2024 |
127.889 |
-0,73%
|
181,51
|
181,00
|
182,39
|
181,31
|
16/01/2024 |
128.722 |
-0,32%
|
182,34
|
181,335
|
184,12
|
182,65
|
15/01/2024 |
87.450 |
1,09%
|
177,78
|
181,43
|
183,10
|
183,24
|
12/01/2024 |
87.450 |
1,09%
|
177,78
|
181,43
|
183,10
|
183,24
|
11/01/2024 |
85.222 |
0,39%
|
177,78
|
179,00
|
181,75
|
181,26
|
10/01/2024 |
167.387 |
1,61%
|
177,78
|
176,54
|
180,56
|
180,55
|
09/01/2024 |
71.794 |
0,59%
|
175,04
|
174,835
|
177,69
|
177,69
|
08/01/2024 |
77.411 |
1,63%
|
175,55
|
174,515
|
177,18
|
176,65
|
05/01/2024 |
97.556 |
-1,36%
|
175,55
|
173,37
|
176,37
|
173,82
|
04/01/2024 |
86.915 |
-0,92%
|
178,02
|
175,385
|
177,92
|
176,22
|
03/01/2024 |
123.199 |
0,62%
|
175,93
|
174,84
|
177,92
|
177,85
|
02/01/2024 |
124.037 |
-0,25%
|
177,60
|
175,10
|
178,11
|
176,75
|
29/12/2023 |
115.833 |
-0,43%
|
177,60
|
176,01
|
179,14
|
177,19
|