Insight Enterprises

NSIT
🏛️ Alemania →
96.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 143.95 146.80 143.75 143.75 0.0M
2024-12-27 146.55 146.55 146.55 146.55 0.0M
2024-12-23 150.30 150.30 150.30 150.30 0.0M
2024-12-20 149.55 149.55 149.55 149.55 0.0M
2024-12-19 152.05 152.05 152.05 152.05 0.0M
2024-12-18 150.00 150.00 146.50 146.50 0.0M
2024-12-17 151.80 151.80 148.45 148.45 0.0M
2024-12-16 152.85 155.30 152.85 155.30 0.0M
2024-12-13 156.70 156.70 153.70 153.70 0.0M
2024-12-11 156.45 156.45 153.25 153.25 0.0M
2024-12-10 151.50 151.50 151.50 151.50 0.0M
2024-12-09 155.20 155.20 155.20 155.20 0.0M
2024-12-06 152.20 152.20 152.20 152.20 0.0M
2024-12-05 153.85 153.85 152.35 152.35 0.0M
2024-12-04 154.55 154.55 153.65 153.65 0.0M
2024-12-03 151.15 151.15 149.30 149.30 0.0M
2024-12-02 150.30 153.00 147.75 153.00 0.0M
2024-11-26 146.55 146.55 146.50 146.50 0.0M
2024-11-25 146.40 146.90 146.40 146.50 0.0M
2024-11-22 145.15 145.15 145.15 145.15 0.0M
2024-11-21 143.75 143.75 143.75 143.75 0.0M
2024-11-20 141.20 141.20 141.20 141.20 0.0M
2024-11-19 138.90 138.90 138.90 138.90 0.0M
2024-11-18 141.90 141.90 141.90 141.90 0.0M
2024-11-15 145.40 146.55 142.80 144.00 0.0M
2024-11-14 146.35 146.55 146.35 146.55 0.0M
2024-11-13 150.05 151.75 150.00 150.70 0.0M
2024-11-12 153.00 153.00 153.00 153.00 0.0M
2024-11-11 161.45 161.65 157.70 157.70 0.0M
2024-11-08 161.10 161.10 158.40 158.40 0.0M
2024-11-07 163.45 163.45 160.00 160.00 0.0M
2024-11-06 164.30 164.30 163.25 163.25 0.0M
2024-11-05 157.95 157.95 157.95 157.95 0.0M
2024-11-04 159.60 159.60 156.40 157.45 0.0M
2024-11-01 163.00 163.25 163.00 163.25 0.0M
2024-10-31 176.00 176.00 161.00 161.00 0.0M
2024-10-30 186.20 186.20 186.20 186.20 0.0M
2024-10-24 193.65 197.10 193.65 197.10 0.0M
2024-10-23 202.10 202.10 202.10 202.10 0.0M
2024-10-16 204.70 204.80 204.70 204.80 0.0M
2024-10-15 203.60 203.60 203.60 203.60 0.0M
2024-10-11 198.05 198.05 198.05 198.05 0.0M
2024-10-10 203.10 206.90 203.10 206.90 0.0M
2024-10-08 198.50 198.50 198.50 198.50 0.0M
2024-10-07 200.80 200.80 200.80 200.80 0.0M
2024-10-03 192.80 192.80 192.80 192.80 0.0M
2024-10-01 195.20 195.20 195.20 195.20 0.0M
2024-09-30 189.90 189.90 189.90 189.90 0.0M
2024-09-27 191.55 191.55 191.55 191.55 0.0M
2024-09-24 188.05 189.05 188.05 189.05 0.0M
2024-09-23 194.00 194.00 194.00 194.00 0.0M
2024-09-20 192.60 192.60 192.60 192.60 0.0M
2024-09-19 188.40 191.60 188.40 191.60 0.0M
2024-09-18 189.45 189.45 189.45 189.45 0.0M
2024-09-17 189.05 192.65 189.05 192.65 0.0M
2024-09-16 189.60 189.60 189.60 189.60 0.0M
2024-09-11 176.95 176.95 176.95 176.95 0.0M
2024-09-09 181.35 181.35 181.35 181.35 0.0M
2024-09-06 178.70 178.70 178.70 178.70 0.0M
2024-09-04 180.70 180.70 180.70 180.70 0.0M
2024-09-03 194.25 194.25 194.25 194.25 0.0M
2024-09-02 197.70 197.70 197.70 197.70 0.0M
2024-08-28 193.50 193.50 193.50 193.50 0.0M
2024-08-27 189.85 189.85 189.85 189.85 0.0M
2024-08-23 188.15 188.15 188.15 188.15 0.0M
2024-08-20 183.55 183.55 183.55 183.55 0.0M
2024-08-19 186.40 186.45 186.40 186.45 0.0M
2024-08-16 186.00 186.00 186.00 186.00 0.0M
2024-08-15 180.75 183.80 179.90 183.00 0.0M
2024-08-12 173.70 173.70 173.70 173.70 0.0M
2024-08-09 171.75 171.75 171.75 171.75 0.0M
2024-08-07 167.70 167.70 167.00 167.00 0.0M
2024-08-05 153.90 153.90 153.90 153.90 0.0M
2024-08-02 180.25 180.25 163.40 164.25 0.0M
2024-08-01 209.50 209.50 190.85 190.85 0.0M
2024-07-30 207.70 207.70 207.70 207.70 0.0M
2024-07-29 210.10 210.10 210.10 210.10 0.0M
2024-07-25 201.90 201.90 201.90 201.90 0.0M
2024-07-24 202.70 202.70 202.70 202.70 0.0M
2024-07-23 200.80 207.50 200.80 207.50 0.0M
2024-07-22 196.30 197.35 196.30 197.35 0.0M
2024-07-19 195.50 195.50 195.50 195.50 0.0M
2024-07-18 203.50 203.50 203.50 203.50 0.0M
2024-07-17 201.20 201.20 200.40 200.50 0.0M
2024-07-16 189.65 189.65 189.65 189.65 0.0M
2024-07-15 188.85 188.85 185.40 185.40 0.0M
2024-07-12 187.40 187.40 187.40 187.40 0.0M
2024-07-11 183.95 183.95 183.95 183.95 0.0M
2024-07-10 178.35 178.35 178.35 178.35 0.0M
2024-07-09 181.65 181.65 179.45 179.45 0.0M
2024-07-08 182.35 182.35 182.35 182.35 0.0M
2024-07-01 186.55 186.55 186.55 186.55 0.0M
2024-06-28 184.90 184.90 184.90 184.90 0.0M
2024-06-25 187.35 187.35 186.90 186.90 0.0M
2024-06-24 190.30 190.30 190.30 190.30 0.0M
2024-06-20 192.85 192.85 192.85 192.85 0.0M
2024-06-18 185.80 188.95 185.80 188.95 0.0M
2024-06-17 186.30 186.55 186.30 186.55 0.0M
2024-06-14 184.40 184.40 184.40 184.40 0.0M
2024-06-12 184.70 184.70 184.70 184.70 0.0M
2024-06-11 182.50 182.50 182.50 182.50 0.0M
2024-06-06 180.15 180.15 180.15 180.15 0.0M
2024-06-05 177.85 181.90 177.85 181.90 0.0M
2024-06-04 182.35 182.35 182.35 182.35 0.0M
2024-06-03 182.10 182.10 182.10 182.10 0.0M
2024-05-27 193.65 193.65 193.65 193.65 0.0M
2024-05-24 194.00 194.00 194.00 194.00 0.0M
2024-05-23 193.30 193.30 191.00 191.00 0.0M
2024-05-16 191.70 191.70 191.70 191.70 0.0M
2024-05-15 187.75 191.30 187.75 191.30 0.0M
2024-05-13 193.50 193.50 189.85 189.85 0.0M
2024-05-09 184.50 184.50 184.50 184.50 0.0M
2024-05-08 186.25 186.25 186.25 186.25 0.0M
2024-05-07 187.80 189.70 186.25 186.25 0.0M
2024-05-06 181.90 184.15 181.90 184.15 0.0M
2024-05-03 165.55 180.05 165.55 180.05 0.0M
2024-05-02 163.05 166.95 163.05 166.85 0.0M
2024-04-29 169.35 170.00 169.35 170.00 0.0M
2024-04-25 169.90 169.90 169.90 169.90 0.0M
2024-04-23 173.05 173.05 173.05 173.05 0.0M
2024-04-18 168.10 174.10 168.10 174.10 0.0M
2024-04-17 170.75 170.75 170.75 170.75 0.0M
2024-04-15 173.70 173.70 173.70 173.70 0.0M
2024-04-05 169.90 171.00 169.90 170.45 0.0M
2024-04-04 173.70 173.70 173.70 173.70 0.0M
2024-04-02 174.90 175.30 171.70 175.30 0.0M
2024-03-28 171.00 172.00 171.00 172.00 0.0M
2024-03-27 171.00 172.00 171.00 172.00 0.0M
2024-03-26 167.00 169.00 167.00 169.00 0.0M
2024-03-25 173.00 173.00 170.00 170.00 0.0M
2024-03-22 172.00 173.00 171.00 171.00 0.0M
2024-03-21 173.00 173.00 173.00 173.00 0.0M
2024-03-18 170.00 170.00 170.00 170.00 0.0M
2024-03-15 171.00 171.00 169.00 169.00 0.0M
2024-03-14 168.00 171.00 168.00 168.00 0.0M
2024-03-11 169.00 169.00 169.00 169.00 0.0M
2024-03-08 170.00 170.00 170.00 170.00 0.0M
2024-03-07 172.00 172.00 170.00 170.00 0.0M
2024-03-04 176.00 176.00 176.00 176.00 0.0M
2024-03-01 175.00 175.00 175.00 175.00 0.0M
2024-02-28 168.00 172.00 168.00 172.00 0.0M
2024-02-27 168.00 173.00 168.00 173.00 0.0M
2024-02-26 170.00 170.00 170.00 170.00 0.0M
2024-02-23 172.00 172.00 172.00 172.00 0.0M
2024-02-22 168.00 168.00 168.00 168.00 0.0M
2024-02-20 164.00 169.00 164.00 169.00 0.0M
2024-02-19 166.00 166.00 166.00 166.00 0.0M
2024-02-16 171.00 171.00 165.00 165.00 0.0M
2024-02-15 181.00 181.00 156.00 167.00 0.0M
2024-02-14 179.00 179.00 179.00 179.00 0.0M
2024-02-13 178.00 178.00 176.00 176.00 0.0M
2024-02-12 177.00 177.00 177.00 177.00 0.0M
2024-02-09 177.00 177.00 177.00 177.00 0.0M
2024-02-08 170.00 172.00 170.00 172.00 0.0M
2024-02-07 173.00 173.00 172.00 172.00 0.0M
2024-02-06 172.00 172.00 172.00 172.00 0.0M
2024-02-05 172.00 175.00 170.00 172.00 0.0M
2024-02-02 171.00 174.00 171.00 174.00 0.0M
2024-02-01 173.00 173.00 172.00 172.00 0.0M
2024-01-31 173.00 175.00 173.00 175.00 0.0M
2024-01-30 173.00 173.00 173.00 173.00 0.0M
2024-01-29 171.00 172.00 171.00 172.00 0.0M
2024-01-26 169.00 169.00 169.00 169.00 0.0M
2024-01-24 172.00 172.00 172.00 172.00 0.0M
2024-01-23 177.00 177.00 174.00 174.00 0.0M
2024-01-22 172.00 176.00 172.00 176.00 0.0M
2024-01-19 168.00 172.00 168.00 172.00 0.0M
2024-01-16 169.00 169.00 169.00 169.00 0.0M
2024-01-15 168.00 168.00 166.00 166.00 0.0M
2024-01-08 159.00 159.00 159.00 159.00 0.0M
2024-01-05 160.00 160.00 160.00 160.00 0.0M
2024-01-02 162.00 162.00 162.00 162.00 0.0M