Inmode Ltd (INMD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 14/01/2025 |
314.013 |
0,63%
|
16,09
|
15,73
|
16,20
|
16,07
|
| 13/01/2025 |
266.731 |
0,44%
|
15,84
|
15,57
|
15,99
|
15,97
|
| 10/01/2025 |
504.513 |
-0,69%
|
15,57
|
15,44
|
16,19
|
15,90
|
| 09/01/2025 |
1.372.505 |
1,50%
|
15,75
|
15,43
|
16,40
|
16,01
|
| 08/01/2025 |
659.310 |
-7,99%
|
15,75
|
15,43
|
16,40
|
16,01
|
| 07/01/2025 |
373.569 |
1,64%
|
17,11
|
17,04
|
17,45
|
17,40
|
| 06/01/2025 |
229.796 |
0,65%
|
17,10
|
17,02
|
17,30
|
17,12
|
| 03/01/2025 |
168.822 |
0,29%
|
16,99
|
16,74
|
17,065
|
17,01
|
| 02/01/2025 |
230.385 |
1,56%
|
16,83
|
16,75
|
17,14
|
16,96
|
| 31/12/2024 |
251.283 |
0,42%
|
16,81
|
16,61
|
16,98
|
16,70
|
| 30/12/2024 |
223.805 |
-2,29%
|
16,85
|
16,37
|
16,88
|
16,63
|
| 27/12/2024 |
207.138 |
-1,62%
|
17,15
|
16,74
|
17,27
|
17,02
|
| 26/12/2024 |
360.064 |
1,41%
|
16,90
|
16,79
|
17,38
|
17,30
|
| 24/12/2024 |
174.403 |
0,65%
|
16,97
|
16,77
|
17,09
|
17,06
|
| 23/12/2024 |
311.113 |
-0,76%
|
17,13
|
16,93
|
17,35
|
16,95
|
| 20/12/2024 |
1.302.049 |
-0,64%
|
17,10
|
17,00
|
17,66
|
17,08
|
| 19/12/2024 |
296.586 |
0,23%
|
17,33
|
16,99
|
17,35
|
17,19
|
| 18/12/2024 |
273.359 |
-3,81%
|
17,91
|
16,97
|
18,17
|
17,15
|
| 17/12/2024 |
321.364 |
-0,78%
|
17,90
|
17,64
|
18,20
|
17,83
|
| 16/12/2024 |
179.685 |
-1,59%
|
18,10
|
17,92
|
18,34
|
17,97
|
| 13/12/2024 |
195.721 |
-1,30%
|
18,46
|
18,11
|
18,58
|
18,26
|
| 12/12/2024 |
140.205 |
-0,64%
|
18,56
|
18,31
|
18,59
|
18,50
|
| 11/12/2024 |
247.517 |
0,32%
|
18,67
|
18,40
|
18,83
|
18,62
|
| 10/12/2024 |
179.353 |
-1,49%
|
18,77
|
18,35
|
18,89
|
18,56
|
| 09/12/2024 |
338.303 |
3,92%
|
18,30
|
18,28
|
19,15
|
18,84
|
| 06/12/2024 |
204.016 |
0,11%
|
18,42
|
18,04
|
18,42
|
18,13
|
| 05/12/2024 |
273.891 |
-6,65%
|
19,29
|
18,06
|
19,29
|
18,11
|
| 04/12/2024 |
506.860 |
1,46%
|
19,14
|
19,08
|
19,525
|
19,40
|
| 03/12/2024 |
478.064 |
-1,67%
|
19,37
|
18,78
|
19,37
|
19,12
|
| 02/12/2024 |
326.876 |
-0,44%
|
19,53
|
19,40
|
19,76
|
19,445
|
| 29/11/2024 |
216.798 |
0,21%
|
19,59
|
19,36
|
19,59
|
19,53
|
| 28/11/2024 |
447.153 |
0,56%
|
19,36
|
19,36
|
19,75
|
19,49
|
| 27/11/2024 |
189.713 |
1,25%
|
19,36
|
19,36
|
19,72
|
19,49
|
| 26/11/2024 |
358.241 |
-1,38%
|
19,47
|
19,17
|
19,55
|
19,25
|
| 25/11/2024 |
738.384 |
2,63%
|
19,78
|
19,33
|
19,81
|
19,52
|
| 22/11/2024 |
332.344 |
2,89%
|
18,50
|
18,43
|
19,12
|
19,02
|
| 21/11/2024 |
378.271 |
1,34%
|
18,35
|
18,31
|
18,73
|
18,485
|
| 20/11/2024 |
658.206 |
2,99%
|
17,53
|
17,47
|
18,30
|
18,24
|
| 19/11/2024 |
469.135 |
-1,06%
|
17,71
|
17,65
|
17,96
|
17,71
|
| 18/11/2024 |
563.833 |
-0,61%
|
18,05
|
17,12
|
18,12
|
17,90
|
| 15/11/2024 |
604.275 |
-5,21%
|
19,00
|
18,00
|
19,20
|
18,01
|
| 14/11/2024 |
459.530 |
-1,66%
|
19,25
|
18,955
|
19,415
|
19,00
|
| 13/11/2024 |
436.603 |
0,31%
|
19,16
|
19,14
|
19,54
|
19,32
|
| 12/11/2024 |
424.192 |
-1,23%
|
19,11
|
19,11
|
19,57
|
19,26
|
| 11/11/2024 |
420.940 |
0,46%
|
19,84
|
19,40
|
19,84
|
19,50
|
| 08/11/2024 |
693.412 |
0,94%
|
19,00
|
19,00
|
19,55
|
19,41
|
| 07/11/2024 |
692.292 |
-0,21%
|
19,21
|
19,13
|
19,62
|
19,23
|
| 06/11/2024 |
947.579 |
7,65%
|
19,00
|
18,76
|
19,45
|
19,27
|
| 05/11/2024 |
280.677 |
2,99%
|
17,27
|
16,93
|
17,98
|
17,90
|
| 04/11/2024 |
589.231 |
0,70%
|
17,23
|
17,13
|
17,46
|
17,38
|
| 01/11/2024 |
301.332 |
1,05%
|
17,18
|
17,16
|
17,42
|
17,26
|
| 31/10/2024 |
436.227 |
-4,42%
|
17,88
|
16,96
|
17,96
|
17,08
|
| 30/10/2024 |
409.826 |
-0,22%
|
17,95
|
17,63
|
18,35
|
17,87
|
| 29/10/2024 |
276.356 |
-0,39%
|
17,74
|
17,70
|
18,02
|
17,91
|
| 28/10/2024 |
202.568 |
2,45%
|
17,74
|
17,74
|
18,12
|
17,98
|
| 25/10/2024 |
172.645 |
-0,85%
|
17,81
|
17,42
|
17,81
|
17,55
|
| 24/10/2024 |
275.081 |
-0,78%
|
17,97
|
17,57
|
18,17
|
17,70
|
| 23/10/2024 |
350.866 |
-2,78%
|
18,23
|
17,635
|
18,29
|
17,84
|
| 22/10/2024 |
335.289 |
2,34%
|
17,95
|
17,815
|
18,36
|
18,35
|
| 21/10/2024 |
542.879 |
0,84%
|
17,80
|
17,665
|
17,99
|
17,93
|
| 18/10/2024 |
338.878 |
3,31%
|
17,30
|
17,25
|
17,88
|
17,78
|
| 17/10/2024 |
310.511 |
1,95%
|
17,00
|
16,74
|
17,22
|
17,21
|
| 16/10/2024 |
203.910 |
1,38%
|
16,72
|
16,59
|
16,95
|
16,88
|
| 15/10/2024 |
311.520 |
0,00%
|
16,54
|
16,39
|
16,70
|
16,65
|
| 14/10/2024 |
308.483 |
0,91%
|
16,34
|
16,34
|
16,74
|
16,65
|
| 11/10/2024 |
594.108 |
2,10%
|
16,12
|
16,12
|
16,84
|
16,50
|
| 10/10/2024 |
742.412 |
7,38%
|
15,02
|
15,02
|
16,39
|
16,16
|
| 09/10/2024 |
541.005 |
1,14%
|
14,88
|
14,88
|
15,39
|
15,05
|
| 08/10/2024 |
618.962 |
-1,52%
|
15,14
|
14,88
|
15,19
|
14,88
|
| 07/10/2024 |
836.928 |
-4,25%
|
15,68
|
15,02
|
15,81
|
15,11
|
| 04/10/2024 |
478.264 |
3,95%
|
15,37
|
15,37
|
15,80
|
15,78
|
| 03/10/2024 |
582.200 |
-1,68%
|
15,44
|
15,175
|
15,57
|
15,18
|
| 02/10/2024 |
661.070 |
-0,39%
|
15,51
|
15,42
|
15,70
|
15,44
|
| 01/10/2024 |
1.360.395 |
-8,55%
|
16,07
|
15,18
|
16,39
|
15,50
|
| 30/09/2024 |
486.190 |
-2,75%
|
17,00
|
16,91
|
17,40
|
16,95
|
| 27/09/2024 |
230.461 |
1,40%
|
17,46
|
17,35
|
17,77
|
17,43
|
| 26/09/2024 |
321.253 |
4,56%
|
16,76
|
16,55
|
17,26
|
17,19
|
| 25/09/2024 |
445.707 |
-1,26%
|
16,59
|
16,39
|
16,59
|
16,44
|
