InspireMD Inc (NSPR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/07/2024 |
2.642 |
0,00%
|
2,55
|
2,50
|
2,55
|
2,51
|
| 28/06/2024 |
2.642 |
0,40%
|
2,55
|
2,50
|
2,55
|
2,51
|
| 27/06/2024 |
1.657 |
0,40%
|
2,54
|
2,50
|
2,55
|
2,50
|
| 26/06/2024 |
5.825 |
0,00%
|
2,46
|
2,46
|
2,54
|
2,49
|
| 25/06/2024 |
529 |
0,81%
|
2,50
|
2,49
|
2,50
|
2,49
|
| 24/06/2024 |
1.826 |
-1,20%
|
2,47
|
2,47
|
2,54
|
2,47
|
| 21/06/2024 |
956 |
-0,79%
|
2,51
|
2,50
|
2,52
|
2,50
|
| 20/06/2024 |
11.671 |
-9,03%
|
2,55
|
2,52
|
2,55
|
2,52
|
| 19/06/2024 |
8.965 |
0,00%
|
2,56
|
2,54
|
2,77
|
2,77
|
| 18/06/2024 |
8.965 |
7,36%
|
2,56
|
2,54
|
2,77
|
2,77
|
| 17/06/2024 |
6.777 |
-6,19%
|
2,54
|
2,40
|
2,55
|
2,4203
|
| 14/06/2024 |
20.639 |
-3,40%
|
2,60
|
2,40
|
2,61
|
2,56
|
| 13/06/2024 |
4.872 |
0,30%
|
2,60
|
2,60
|
2,63
|
2,6378
|
| 12/06/2024 |
10.394 |
-1,46%
|
2,74
|
2,62
|
2,70
|
2,6213
|
| 11/06/2024 |
2.808 |
0,00%
|
2,65
|
2,65
|
2,6799
|
2,6799
|
| 10/06/2024 |
7.029 |
-0,37%
|
2,66
|
2,65
|
2,6595
|
2,67
|
| 07/06/2024 |
6.726 |
-0,37%
|
2,66
|
2,65
|
2,6862
|
2,68
|
| 06/06/2024 |
5.828 |
2,28%
|
2,69
|
2,6161
|
2,75
|
2,69
|
| 05/06/2024 |
5.678 |
-1,13%
|
2,60
|
2,60
|
2,6886
|
2,63
|
| 04/06/2024 |
7.292 |
1,92%
|
2,60
|
2,60
|
2,6899
|
2,66
|
| 03/06/2024 |
10.465 |
0,00%
|
2,54
|
2,54
|
2,7436
|
2,64
|
| 31/05/2024 |
15.875 |
6,59%
|
2,54
|
2,46
|
2,759
|
2,75
|
| 30/05/2024 |
7.908 |
3,91%
|
2,56
|
2,41
|
2,56
|
2,66
|
| 29/05/2024 |
30.022 |
-4,53%
|
2,56
|
2,345
|
2,66
|
2,53
|
| 28/05/2024 |
68.193 |
3,14%
|
2,56
|
2,56
|
2,75
|
2,63
|
| 27/05/2024 |
1.826 |
0,00%
|
2,52
|
2,50
|
2,55
|
2,55
|
| 24/05/2024 |
1.826 |
3,66%
|
2,52
|
2,50
|
2,55
|
2,55
|
| 23/05/2024 |
15.536 |
2,44%
|
2,45
|
2,3315
|
2,52
|
2,52
|
| 22/05/2024 |
3.992 |
5,60%
|
2,30
|
2,32
|
2,45
|
2,4289
|
| 21/05/2024 |
6.697 |
0,88%
|
2,30
|
2,30
|
2,36
|
2,30
|
| 20/05/2024 |
6.994 |
-0,87%
|
2,30
|
2,2487
|
2,398
|
2,28
|
| 17/05/2024 |
10.006 |
2,85%
|
2,29
|
2,18
|
2,35
|
2,345
|
| 16/05/2024 |
16.485 |
-0,87%
|
2,36
|
2,1901
|
2,4052
|
2,28
|
| 15/05/2024 |
19.128 |
-3,77%
|
2,36
|
2,22
|
2,39
|
2,30
|
| 14/05/2024 |
34.501 |
-2,05%
|
2,43
|
2,23
|
2,44
|
2,39
|
| 13/05/2024 |
16.078 |
9,46%
|
2,28
|
2,28
|
2,44
|
2,43
|
| 10/05/2024 |
2.042 |
0,91%
|
2,16
|
2,2349
|
2,2499
|
2,23
|
| 09/05/2024 |
7.057 |
5,69%
|
2,10
|
2,10
|
2,2375
|
2,23
|
| 08/05/2024 |
3.783 |
2,86%
|
2,10
|
2,10
|
2,21
|
2,16
|
| 07/05/2024 |
14.421 |
-4,55%
|
2,09
|
2,07
|
2,165
|
2,10
|
| 06/05/2024 |
5.074 |
3,29%
|
2,08
|
2,1001
|
2,20
|
2,20
|
| 03/05/2024 |
6.320 |
8,12%
|
2,08
|
1,9801
|
2,08
|
2,13
|
| 02/05/2024 |
1.346 |
4,59%
|
2,01
|
1,95
|
2,01
|
2,05
|
| 01/05/2024 |
4.247 |
1,03%
|
1,94
|
1,95
|
2,005
|
1,96
|
| 30/04/2024 |
11.192 |
-1,02%
|
2,00
|
1,87
|
1,99
|
1,95
|
| 29/04/2024 |
9.846 |
0,00%
|
2,00
|
1,91
|
2,04
|
1,99
|
| 26/04/2024 |
7.566 |
3,18%
|
1,94
|
1,94
|
2,02
|
1,95
|
| 25/04/2024 |
10.972 |
-0,53%
|
2,14
|
1,89
|
1,9499
|
1,89
|
| 24/04/2024 |
5.179 |
-4,04%
|
2,14
|
1,85
|
1,932
|
1,90
|
| 23/04/2024 |
12.168 |
2,06%
|
2,14
|
1,875
|
2,0152
|
1,98
|
| 22/04/2024 |
14.507 |
-9,05%
|
2,14
|
1,89
|
2,14
|
1,91
|
| 19/04/2024 |
12.827 |
-0,94%
|
2,09
|
2,0701
|
2,15
|
2,10
|
| 18/04/2024 |
9.011 |
-2,47%
|
2,27
|
2,15
|
2,2001
|
2,1554
|
| 17/04/2024 |
4.480 |
-2,43%
|
2,27
|
2,1501
|
2,2219
|
2,205
|
| 16/04/2024 |
2.024 |
-2,66%
|
2,27
|
2,242
|
2,295
|
2,2096
|
| 15/04/2024 |
9.243 |
-0,87%
|
2,25
|
2,2501
|
2,3399
|
2,27
|
| 12/04/2024 |
31.882 |
2,17%
|
2,27
|
2,24
|
2,4499
|
2,35
|
| 11/04/2024 |
10.268 |
2,66%
|
2,27
|
2,25
|
2,35
|
2,32
|
| 10/04/2024 |
16.162 |
-3,51%
|
2,27
|
2,23
|
2,322
|
2,20
|
| 09/04/2024 |
19.918 |
1,72%
|
2,31
|
2,31
|
2,40
|
2,36
|
| 08/04/2024 |
11.323 |
1,31%
|
2,27
|
2,2291
|
2,39
|
2,32
|
| 05/04/2024 |
13.688 |
4,39%
|
2,27
|
2,16
|
2,29
|
2,38
|
| 04/04/2024 |
16.908 |
2,70%
|
2,24
|
2,22
|
2,29
|
2,28
|
| 03/04/2024 |
4.986 |
1,36%
|
2,24
|
2,1514
|
2,24
|
2,24
|
| 02/04/2024 |
43.478 |
-6,11%
|
2,25
|
2,15
|
2,41
|
2,15
|
| 01/04/2024 |
6.602 |
3,91%
|
2,25
|
2,32
|
2,4099
|
2,39
|
| 28/03/2024 |
30.239 |
0,26%
|
2,25
|
2,22
|
2,45
|
2,326
|
| 27/03/2024 |
10.158 |
-1,30%
|
2,36
|
2,27
|
2,3798
|
2,27
|
| 26/03/2024 |
22.466 |
-2,95%
|
2,36
|
2,36
|
2,3999
|
2,30
|
| 25/03/2024 |
16.855 |
0,00%
|
2,38
|
2,31
|
2,54
|
2,37
|
| 22/03/2024 |
19.804 |
9,09%
|
2,33
|
2,30
|
2,54
|
2,52
|
| 21/03/2024 |
45.851 |
0,44%
|
2,28
|
2,28
|
2,41
|
2,31
|
| 20/03/2024 |
12.255 |
-1,71%
|
2,30
|
2,2919
|
2,35
|
2,30
|
| 19/03/2024 |
6.801 |
3,54%
|
2,30
|
2,30
|
2,49
|
2,34
|
| 18/03/2024 |
32.344 |
-1,74%
|
2,16
|
2,16
|
2,36
|
2,26
|
| 15/03/2024 |
24.196 |
-4,17%
|
2,44
|
2,29
|
2,4936
|
2,30
|
| 14/03/2024 |
13.655 |
-3,23%
|
2,44
|
2,40
|
2,505
|
2,40
|
| 13/03/2024 |
4.334 |
2,86%
|
2,56
|
2,41
|
2,55
|
2,52
|
| 12/03/2024 |
36.163 |
-2,38%
|
2,56
|
2,51
|
2,6091
|
2,46
|
| 11/03/2024 |
6.425 |
-2,33%
|
2,56
|
2,51
|
2,6289
|
2,52
|
| 08/03/2024 |
5.587 |
-1,90%
|
2,56
|
2,51
|
2,6691
|
2,58
|
| 07/03/2024 |
19.990 |
4,84%
|
2,56
|
2,40
|
2,6599
|
2,60
|
| 06/03/2024 |
22.272 |
-6,06%
|
2,56
|
2,45
|
2,56
|
2,48
|
| 05/03/2024 |
5.540 |
3,13%
|
2,56
|
2,56
|
2,6799
|
2,64
|
| 04/03/2024 |
6.866 |
-1,16%
|
2,58
|
2,58
|
2,6972
|
2,56
|
| 01/03/2024 |
24.444 |
-5,82%
|
2,72
|
2,56
|
2,72
|
2,59
|
| 29/02/2024 |
5.710 |
0,00%
|
2,78
|
2,6957
|
2,7809
|
2,75
|
| 28/02/2024 |
10.959 |
-0,72%
|
2,66
|
2,59
|
2,77
|
2,75
|
| 27/02/2024 |
6.630 |
8,63%
|
2,66
|
2,58
|
2,782
|
2,77
|
| 26/02/2024 |
6.485 |
-3,77%
|
2,61
|
2,51
|
2,655
|
2,55
|
| 23/02/2024 |
5.468 |
-0,38%
|
2,69
|
2,54
|
2,6499
|
2,65
|
| 22/02/2024 |
22.218 |
3,46%
|
2,55
|
2,55
|
2,69
|
2,69
|
| 21/02/2024 |
2.955 |
-1,52%
|
2,61
|
2,551
|
2,63
|
2,60
|
| 20/02/2024 |
5.519 |
0,00%
|
2,68
|
2,61
|
2,65
|
2,64
|
| 19/02/2024 |
649 |
0,00%
|
2,68
|
2,64
|
2,68
|
2,64
|
| 16/02/2024 |
649 |
-2,22%
|
2,68
|
2,64
|
2,68
|
2,64
|
| 15/02/2024 |
8.205 |
0,00%
|
2,66
|
2,67
|
2,7999
|
2,70
|
| 14/02/2024 |
17.511 |
-2,15%
|
2,76
|
2,68
|
2,7999
|
2,73
|
| 13/02/2024 |
1.830 |
2,95%
|
2,71
|
2,70
|
2,8101
|
2,79
|
| 12/02/2024 |
7.227 |
-1,10%
|
2,71
|
2,7001
|
2,838
|
2,71
|
Por favor leia o