Inmode Ltd (INMD)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
517.627 |
0,00%
|
18,98
|
18,70
|
19,59
|
18,72
|
17/07/2024 |
517.627 |
-1,78%
|
18,98
|
18,70
|
19,59
|
18,72
|
16/07/2024 |
482.085 |
6,90%
|
17,98
|
17,98
|
19,075
|
19,06
|
15/07/2024 |
731.984 |
-0,22%
|
17,96
|
17,53
|
18,18
|
17,83
|
12/07/2024 |
1.071.743 |
6,24%
|
16,98
|
16,98
|
18,025
|
17,87
|
11/07/2024 |
1.594.523 |
-4,16%
|
16,60
|
16,44
|
17,55
|
16,82
|
10/07/2024 |
549.970 |
2,21%
|
17,22
|
17,21
|
17,56
|
17,55
|
09/07/2024 |
820.509 |
-1,38%
|
17,43
|
17,165
|
17,47
|
17,17
|
08/07/2024 |
665.176 |
0,23%
|
17,40
|
17,25
|
17,63
|
17,41
|
05/07/2024 |
546.284 |
-0,63%
|
17,48
|
17,20
|
17,58
|
17,37
|
04/07/2024 |
496.617 |
0,00%
|
17,44
|
17,44
|
17,88
|
17,48
|
03/07/2024 |
496.617 |
0,40%
|
17,44
|
17,44
|
17,88
|
17,48
|
02/07/2024 |
604.186 |
-2,57%
|
17,87
|
17,15
|
17,965
|
17,41
|
01/07/2024 |
727.951 |
-2,03%
|
18,21
|
17,83
|
18,56
|
17,87
|
28/06/2024 |
1.749.360 |
1,00%
|
18,23
|
18,13
|
18,45
|
18,24
|
27/06/2024 |
555.671 |
4,33%
|
17,25
|
17,23
|
18,07
|
18,06
|
26/06/2024 |
683.034 |
-3,83%
|
17,87
|
17,255
|
18,07
|
17,31
|
25/06/2024 |
543.709 |
-0,17%
|
18,03
|
17,83
|
18,09
|
18,00
|
24/06/2024 |
596.219 |
-0,77%
|
18,20
|
17,915
|
18,37
|
18,03
|
21/06/2024 |
700.156 |
2,02%
|
17,78
|
17,78
|
18,24
|
18,17
|
20/06/2024 |
571.294 |
2,30%
|
17,45
|
17,33
|
17,905
|
17,81
|
19/06/2024 |
791.240 |
0,00%
|
18,30
|
17,40
|
18,50
|
17,41
|
18/06/2024 |
791.240 |
-4,55%
|
18,30
|
17,40
|
18,50
|
17,41
|
17/06/2024 |
752.487 |
0,66%
|
18,12
|
18,12
|
18,56
|
18,36
|
14/06/2024 |
691.011 |
0,22%
|
19,27
|
18,02
|
18,43
|
18,24
|
13/06/2024 |
742.721 |
-0,71%
|
19,27
|
18,02
|
18,50
|
18,20
|
12/06/2024 |
922.861 |
-2,60%
|
19,27
|
18,30
|
19,398
|
18,33
|
11/06/2024 |
581.760 |
1,02%
|
18,44
|
18,39
|
18,91
|
18,82
|
10/06/2024 |
942.397 |
2,08%
|
18,14
|
18,058
|
18,83
|
18,63
|
07/06/2024 |
1.167.402 |
-0,65%
|
18,60
|
18,08
|
18,5199
|
18,25
|
06/06/2024 |
1.118.229 |
-1,92%
|
18,60
|
18,25
|
18,60
|
18,37
|
05/06/2024 |
828.967 |
-0,48%
|
18,85
|
18,39
|
18,87
|
18,73
|
04/06/2024 |
513.156 |
-2,23%
|
19,31
|
18,76
|
19,25
|
18,82
|
03/06/2024 |
619.643 |
0,63%
|
19,31
|
18,77
|
19,28
|
19,25
|
31/05/2024 |
514.369 |
1,38%
|
19,31
|
18,715
|
19,17
|
19,13
|
30/05/2024 |
462.587 |
0,59%
|
19,31
|
18,735
|
19,06
|
18,87
|
29/05/2024 |
700.462 |
-4,38%
|
19,31
|
18,745
|
19,45
|
18,76
|
28/05/2024 |
1.037.021 |
6,17%
|
18,55
|
18,68
|
19,71
|
19,62
|
27/05/2024 |
318.012 |
0,00%
|
18,55
|
18,40
|
18,625
|
18,48
|
24/05/2024 |
318.012 |
-3,25%
|
18,55
|
18,40
|
18,625
|
18,48
|
23/05/2024 |
759.088 |
-3,40%
|
19,16
|
18,405
|
19,175
|
18,45
|
22/05/2024 |
802.287 |
1,87%
|
18,85
|
18,58
|
19,105
|
19,10
|
21/05/2024 |
532.982 |
-1,32%
|
18,85
|
18,64
|
18,90
|
18,75
|
20/05/2024 |
556.596 |
2,93%
|
18,35
|
18,2683
|
19,0595
|
19,00
|
17/05/2024 |
515.529 |
-0,97%
|
18,85
|
18,445
|
18,66
|
18,46
|
16/05/2024 |
546.613 |
-1,11%
|
18,85
|
18,59
|
18,81
|
18,64
|
15/05/2024 |
620.678 |
1,45%
|
18,85
|
18,50
|
19,045
|
18,85
|
14/05/2024 |
655.609 |
0,49%
|
18,89
|
18,4801
|
18,905
|
18,58
|
13/05/2024 |
714.360 |
2,16%
|
18,25
|
18,25
|
18,70
|
18,49
|
10/05/2024 |
729.011 |
-1,42%
|
18,50
|
18,09
|
18,50
|
18,10
|
09/05/2024 |
854.079 |
0,33%
|
18,38
|
18,32
|
18,52
|
18,36
|
08/05/2024 |
694.351 |
-1,08%
|
18,32
|
18,19
|
18,54
|
18,30
|
07/05/2024 |
830.964 |
-0,80%
|
18,67
|
18,45
|
18,94
|
18,50
|
06/05/2024 |
1.062.455 |
5,73%
|
17,00
|
17,25
|
18,655
|
18,65
|
03/05/2024 |
1.137.060 |
1,61%
|
17,00
|
17,25
|
18,07
|
17,64
|
02/05/2024 |
1.845.814 |
0,70%
|
17,00
|
16,735
|
18,045
|
17,36
|
01/05/2024 |
928.250 |
0,29%
|
17,01
|
16,92
|
17,73
|
17,24
|
30/04/2024 |
758.666 |
-0,23%
|
17,01
|
16,84
|
17,325
|
17,19
|
29/04/2024 |
608.161 |
0,53%
|
17,20
|
17,07
|
17,48
|
17,23
|
26/04/2024 |
700.957 |
0,71%
|
17,03
|
16,87
|
17,32
|
17,14
|
25/04/2024 |
623.078 |
-1,96%
|
17,40
|
16,82
|
17,16
|
17,02
|
24/04/2024 |
476.183 |
-0,06%
|
17,40
|
17,16
|
17,43
|
17,36
|
23/04/2024 |
583.702 |
1,34%
|
17,55
|
17,20
|
17,795
|
17,37
|
22/04/2024 |
654.278 |
-1,55%
|
17,55
|
16,975
|
17,55
|
17,14
|
19/04/2024 |
1.196.492 |
0,40%
|
17,21
|
16,96
|
17,57
|
17,41
|
18/04/2024 |
889.646 |
-0,63%
|
17,81
|
17,2917
|
17,9476
|
17,34
|
17/04/2024 |
605.299 |
-0,97%
|
17,81
|
17,44
|
17,91
|
17,45
|
16/04/2024 |
707.575 |
-0,34%
|
18,00
|
17,29
|
17,87
|
17,63
|
15/04/2024 |
1.509.321 |
-1,28%
|
18,00
|
17,40
|
18,0745
|
17,69
|
12/04/2024 |
1.146.931 |
-2,92%
|
18,00
|
17,87
|
18,39
|
17,93
|
11/04/2024 |
907.325 |
-2,22%
|
18,00
|
18,385
|
19,28
|
18,47
|
10/04/2024 |
1.838.600 |
2,50%
|
18,00
|
17,75
|
18,995
|
18,89
|
09/04/2024 |
3.352.843 |
-6,83%
|
18,30
|
18,14
|
19,40
|
18,4393
|
08/04/2024 |
653.603 |
1,23%
|
19,80
|
19,43
|
19,98
|
19,79
|
05/04/2024 |
923.327 |
-1,41%
|
19,80
|
19,53
|
20,00
|
19,55
|
04/04/2024 |
1.422.523 |
-3,83%
|
20,97
|
19,815
|
20,96
|
19,83
|
03/04/2024 |
433.010 |
0,05%
|
20,50
|
20,45
|
20,73
|
20,62
|
02/04/2024 |
512.860 |
-1,86%
|
20,65
|
20,42
|
20,68
|
20,61
|
01/04/2024 |
533.807 |
-2,82%
|
20,85
|
20,87
|
21,755
|
21,00
|
28/03/2024 |
618.015 |
1,93%
|
20,85
|
21,12
|
21,92
|
21,61
|
27/03/2024 |
461.481 |
2,56%
|
20,85
|
20,82
|
21,34
|
21,20
|
26/03/2024 |
432.651 |
1,08%
|
20,77
|
20,49
|
20,92
|
20,67
|
25/03/2024 |
405.898 |
-0,15%
|
21,13
|
20,41
|
20,84
|
20,42
|
22/03/2024 |
520.694 |
-3,67%
|
21,13
|
20,45
|
21,265
|
20,45
|
21/03/2024 |
534.726 |
-0,05%
|
20,58
|
21,21
|
21,75
|
21,23
|
20/03/2024 |
923.532 |
3,16%
|
20,58
|
20,27
|
21,36
|
21,24
|
19/03/2024 |
1.526.343 |
-0,82%
|
20,61
|
20,00
|
20,725
|
20,59
|
18/03/2024 |
883.798 |
-0,72%
|
21,12
|
20,7133
|
21,125
|
20,76
|
15/03/2024 |
1.314.652 |
-1,97%
|
21,85
|
20,81
|
21,46
|
20,91
|
14/03/2024 |
1.013.145 |
-2,69%
|
21,85
|
21,23
|
21,97
|
21,33
|
13/03/2024 |
811.913 |
2,14%
|
21,34
|
21,3326
|
21,992
|
21,92
|
12/03/2024 |
629.718 |
1,95%
|
21,42
|
21,10
|
21,60
|
21,96
|
11/03/2024 |
651.398 |
-1,96%
|
21,94
|
21,35
|
22,22
|
21,54
|
08/03/2024 |
708.387 |
-3,09%
|
22,96
|
21,97
|
23,3799
|
21,97
|
07/03/2024 |
455.579 |
-0,40%
|
22,96
|
22,63
|
23,08
|
22,67
|
06/03/2024 |
483.853 |
-0,79%
|
22,78
|
22,63
|
23,3463
|
22,76
|
05/03/2024 |
608.520 |
-1,21%
|
23,05
|
22,77
|
23,20
|
22,94
|
04/03/2024 |
870.157 |
1,27%
|
22,86
|
22,70
|
23,46
|
23,22
|
01/03/2024 |
839.918 |
4,23%
|
22,09
|
21,88
|
23,025
|
22,93
|
29/02/2024 |
752.571 |
1,48%
|
22,09
|
21,68
|
22,22
|
22,00
|