InspireMD Inc (NSPR)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
2.428 |
-0,73%
|
2,71
|
2,68
|
2,79
|
2,74
|
08/02/2024 |
19.024 |
-3,16%
|
2,68
|
2,68
|
2,80
|
2,76
|
07/02/2024 |
10.503 |
3,26%
|
2,82
|
2,755
|
2,875
|
2,85
|
06/02/2024 |
9.637 |
8,43%
|
2,67
|
2,67
|
2,89
|
2,96
|
05/02/2024 |
26.482 |
-4,55%
|
2,77
|
2,65
|
2,88
|
2,73
|
02/02/2024 |
3.483 |
-0,69%
|
2,85
|
2,76
|
2,8596
|
2,86
|
01/02/2024 |
20.073 |
-0,35%
|
2,89
|
2,76
|
2,89
|
2,88
|
31/01/2024 |
10.654 |
-1,87%
|
2,94
|
2,84
|
2,96
|
2,89
|
30/01/2024 |
14.906 |
-3,13%
|
2,97
|
2,9063
|
3,0741
|
2,945
|
29/01/2024 |
8.858 |
3,75%
|
2,94
|
2,95
|
3,05
|
3,04
|
26/01/2024 |
3.296 |
0,00%
|
2,92
|
2,9184
|
3,02
|
2,93
|
25/01/2024 |
17.401 |
-2,66%
|
3,11
|
2,9101
|
3,13
|
2,93
|
24/01/2024 |
38.315 |
-3,53%
|
3,11
|
3,03
|
3,24
|
3,01
|
23/01/2024 |
86.017 |
2,97%
|
3,04
|
3,0869
|
3,1699
|
3,12
|
22/01/2024 |
4.749 |
-3,81%
|
3,11
|
3,0203
|
3,14
|
3,03
|
19/01/2024 |
9.237 |
2,99%
|
3,02
|
3,00
|
3,15
|
3,10
|
18/01/2024 |
3.226 |
-2,55%
|
3,02
|
3,00
|
3,1399
|
3,06
|
17/01/2024 |
7.241 |
2,61%
|
3,02
|
3,00
|
3,15
|
3,14
|
16/01/2024 |
16.927 |
5,52%
|
2,87
|
2,9586
|
3,06
|
3,06
|
15/01/2024 |
21.135 |
0,69%
|
2,84
|
2,78
|
3,0098
|
2,90
|
12/01/2024 |
21.135 |
0,69%
|
2,84
|
2,78
|
3,0098
|
2,90
|
11/01/2024 |
8.152 |
-2,37%
|
2,90
|
2,83
|
3,0394
|
2,88
|
10/01/2024 |
18.685 |
3,51%
|
2,90
|
2,90
|
3,00
|
2,95
|
09/01/2024 |
19.847 |
-0,70%
|
2,87
|
2,85
|
2,925
|
2,85
|
08/01/2024 |
103.945 |
2,99%
|
2,63
|
2,60
|
2,88
|
2,76
|
05/01/2024 |
4.187 |
3,08%
|
2,58
|
2,41
|
2,79
|
2,68
|
04/01/2024 |
26.205 |
0,00%
|
2,60
|
2,54
|
2,76
|
2,61
|
03/01/2024 |
6.829 |
-2,97%
|
2,71
|
2,49
|
2,7099
|
2,61
|
02/01/2024 |
13.690 |
-3,56%
|
2,71
|
2,645
|
2,7899
|
2,71
|
29/12/2023 |
41.489 |
5,64%
|
2,65
|
2,55
|
2,845
|
2,81
|
28/12/2023 |
93.492 |
1,53%
|
2,63
|
2,6301
|
2,70
|
2,66
|
27/12/2023 |
157.693 |
11,24%
|
2,42
|
2,4101
|
2,65
|
2,5697
|
26/12/2023 |
35.367 |
8,84%
|
2,09
|
2,09
|
2,38
|
2,34
|
22/12/2023 |
28.592 |
2,43%
|
2,05
|
1,89
|
2,1499
|
2,11
|
21/12/2023 |
30.669 |
-0,49%
|
2,06
|
2,04
|
2,1854
|
2,05
|
20/12/2023 |
18.040 |
-4,59%
|
2,22
|
2,09
|
2,244
|
2,08
|
19/12/2023 |
16.106 |
0,46%
|
2,14
|
2,1561
|
2,34
|
2,18
|
18/12/2023 |
17.336 |
-3,56%
|
2,18
|
2,17
|
2,30
|
2,17
|
15/12/2023 |
41.536 |
-1,32%
|
2,35
|
2,25
|
2,4165
|
2,25
|
14/12/2023 |
52.932 |
-0,86%
|
2,35
|
2,265
|
2,525
|
2,30
|
13/12/2023 |
17.371 |
-1,70%
|
2,35
|
2,31
|
2,44
|
2,32
|
12/12/2023 |
17.254 |
-2,88%
|
2,36
|
2,35
|
2,495
|
2,36
|
11/12/2023 |
44.081 |
-5,45%
|
2,54
|
2,35
|
2,6391
|
2,43
|
08/12/2023 |
48.640 |
0,80%
|
2,70
|
2,51
|
2,7378
|
2,52
|
07/12/2023 |
15.979 |
-1,96%
|
2,58
|
2,50
|
2,64
|
2,50
|
06/12/2023 |
10.273 |
-3,77%
|
2,48
|
2,53
|
2,7311
|
2,55
|
05/12/2023 |
24.113 |
6,86%
|
2,48
|
2,5304
|
2,77
|
2,65
|
04/12/2023 |
25.540 |
1,66%
|
2,48
|
2,4783
|
2,49
|
2,45
|
01/12/2023 |
27.051 |
4,33%
|
2,35
|
2,38
|
2,6075
|
2,41
|
30/11/2023 |
83.410 |
-3,75%
|
2,40
|
2,31
|
2,60
|
2,31
|
29/11/2023 |
20.046 |
0,00%
|
2,40
|
2,40
|
2,51
|
2,40
|
28/11/2023 |
11.855 |
-3,61%
|
2,49
|
2,3895
|
2,5072
|
2,40
|
27/11/2023 |
22.248 |
4,70%
|
2,40
|
2,35
|
2,49
|
2,45
|
24/11/2023 |
19.418 |
-1,67%
|
2,32
|
2,32
|
2,51
|
2,35
|
23/11/2023 |
32.248 |
-1,96%
|
2,55
|
2,2019
|
2,56
|
2,50
|
22/11/2023 |
32.074 |
-6,28%
|
2,55
|
2,2019
|
2,56
|
2,39
|
21/11/2023 |
22.455 |
-8,27%
|
2,78
|
2,59
|
2,845
|
2,55
|
20/11/2023 |
5.464 |
-0,36%
|
2,83
|
2,79
|
2,87
|
2,78
|
17/11/2023 |
16.864 |
-2,45%
|
2,81
|
2,7505
|
2,925
|
2,79
|
16/11/2023 |
14.354 |
-5,92%
|
2,97
|
2,832
|
3,01
|
2,86
|
15/11/2023 |
5.378 |
2,01%
|
3,08
|
2,98
|
3,055
|
3,04
|
14/11/2023 |
21.221 |
-5,40%
|
3,05
|
2,965
|
3,14
|
2,98
|
13/11/2023 |
23.107 |
-0,94%
|
3,20
|
3,0513
|
3,253
|
3,15
|
10/11/2023 |
4.805 |
2,91%
|
3,22
|
3,092
|
3,25
|
3,18
|
09/11/2023 |
6.911 |
-4,55%
|
3,38
|
3,0661
|
3,325
|
3,15
|
08/11/2023 |
4.652 |
2,48%
|
3,24
|
3,22
|
3,39
|
3,30
|
07/11/2023 |
7.203 |
-0,31%
|
3,24
|
3,24
|
3,30
|
3,22
|
06/11/2023 |
8.804 |
-6,24%
|
3,23
|
3,21
|
3,4788
|
3,23
|
03/11/2023 |
9.603 |
3,14%
|
3,29
|
3,27
|
3,47
|
3,445
|
02/11/2023 |
36.060 |
-10,93%
|
3,29
|
3,1401
|
3,29
|
3,3401
|
01/11/2023 |
45.858 |
13,55%
|
3,39
|
3,1901
|
3,77
|
3,77
|
31/10/2023 |
41.950 |
14,09%
|
3,07
|
3,03
|
3,39
|
3,32
|
30/10/2023 |
38.933 |
-6,73%
|
3,03
|
2,8886
|
3,305
|
2,91
|
27/10/2023 |
23.667 |
-1,39%
|
3,25
|
3,11
|
3,32
|
3,195
|
26/10/2023 |
22.583 |
0,94%
|
3,06
|
3,01
|
3,33
|
3,24
|
25/10/2023 |
7.723 |
-3,01%
|
3,32
|
3,012
|
3,32
|
3,22
|
24/10/2023 |
11.389 |
1,84%
|
3,25
|
3,1708
|
3,35
|
3,32
|
23/10/2023 |
14.202 |
-2,10%
|
3,37
|
3,13
|
3,344
|
3,26
|
20/10/2023 |
14.987 |
-1,18%
|
3,30
|
3,30
|
3,40
|
3,36
|
19/10/2023 |
14.733 |
5,59%
|
3,30
|
3,30
|
3,44
|
3,40
|
18/10/2023 |
15.311 |
-2,42%
|
3,21
|
3,21
|
3,36
|
3,22
|
17/10/2023 |
12.267 |
1,85%
|
3,37
|
3,21
|
3,46
|
3,30
|
16/10/2023 |
17.473 |
-6,90%
|
3,30
|
3,22
|
3,5098
|
3,24
|
13/10/2023 |
50.087 |
-1,43%
|
3,30
|
3,42
|
3,68
|
3,45
|
12/10/2023 |
41.354 |
12,18%
|
3,30
|
3,30
|
3,85
|
3,50
|
11/10/2023 |
3.609 |
-5,17%
|
3,26
|
3,12
|
3,38
|
3,12
|
10/10/2023 |
19.146 |
1,23%
|
3,12
|
3,12
|
3,3999
|
3,29
|
09/10/2023 |
17.621 |
-4,69%
|
3,45
|
3,10
|
3,45
|
3,25
|
06/10/2023 |
3.797 |
0,00%
|
3,45
|
3,2665
|
3,45
|
3,33
|
05/10/2023 |
6.780 |
-1,48%
|
3,33
|
3,3001
|
3,42
|
3,33
|
04/10/2023 |
10.973 |
1,96%
|
3,30
|
3,24
|
3,3953
|
3,3953
|
03/10/2023 |
15.052 |
0,00%
|
3,29
|
3,25
|
3,4925
|
3,30
|
02/10/2023 |
16.848 |
0,61%
|
3,21
|
3,2201
|
3,45
|
3,30
|
29/09/2023 |
10.614 |
-1,50%
|
3,31
|
3,25
|
3,35
|
3,28
|
28/09/2023 |
7.191 |
3,74%
|
3,15
|
3,18
|
3,40
|
3,33
|
27/09/2023 |
17.562 |
-5,87%
|
3,43
|
3,20
|
3,45
|
3,21
|
26/09/2023 |
12.196 |
-0,58%
|
3,16
|
3,33
|
3,50
|
3,41
|
25/09/2023 |
15.715 |
5,22%
|
3,16
|
3,16
|
3,45
|
3,43
|
22/09/2023 |
8.541 |
-1,48%
|
3,38
|
3,24
|
3,40
|
3,33
|
21/09/2023 |
22.719 |
8,68%
|
3,18
|
3,0501
|
3,39
|
3,38
|