InspireMD Inc (NSPR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
75.421 |
2,14%
|
2,85
|
2,7212
|
2,90
|
2,87
|
| 12/03/2025 |
86.931 |
0,72%
|
3,34
|
2,67
|
3,34
|
2,81
|
| 11/03/2025 |
50.363 |
-1,06%
|
2,89
|
2,78
|
2,96
|
2,79
|
| 10/03/2025 |
41.136 |
-0,70%
|
2,83
|
2,72
|
2,90
|
2,82
|
| 07/03/2025 |
90.092 |
1,07%
|
2,88
|
2,71
|
2,95
|
2,84
|
| 06/03/2025 |
44.363 |
-3,10%
|
2,94
|
2,68
|
2,9481
|
2,81
|
| 05/03/2025 |
88.390 |
-2,68%
|
2,98
|
2,86
|
3,10
|
2,90
|
| 04/03/2025 |
94.222 |
-0,67%
|
3,19
|
2,7901
|
3,19
|
2,98
|
| 03/03/2025 |
83.635 |
-6,83%
|
3,21
|
2,99
|
3,4766
|
3,00
|
| 28/02/2025 |
33.660 |
-4,17%
|
3,32
|
3,2042
|
3,32
|
3,22
|
| 27/02/2025 |
30.437 |
0,00%
|
3,43
|
3,335
|
3,59
|
3,36
|
| 26/02/2025 |
49.795 |
-1,18%
|
3,51
|
3,27
|
3,56
|
3,36
|
| 25/02/2025 |
240.476 |
-8,11%
|
3,62
|
3,34
|
3,798
|
3,40
|
| 24/02/2025 |
138.338 |
15,99%
|
3,23
|
3,16
|
3,70
|
3,70
|
| 21/02/2025 |
94.900 |
2,90%
|
3,10
|
3,10
|
3,305
|
3,19
|
| 20/02/2025 |
177.895 |
0,00%
|
3,10
|
2,60
|
3,10
|
3,10
|
| 19/02/2025 |
61.615 |
8,01%
|
3,00
|
2,91
|
3,10
|
3,10
|
| 18/02/2025 |
92.329 |
-2,71%
|
2,98
|
2,802
|
3,11
|
2,87
|
| 17/02/2025 |
24.621 |
0,00%
|
2,88
|
2,80
|
2,9799
|
2,95
|
| 14/02/2025 |
24.621 |
3,15%
|
2,88
|
2,80
|
2,9799
|
2,95
|
| 13/02/2025 |
64.826 |
1,78%
|
2,9658
|
2,55
|
3,03
|
2,86
|
| 12/02/2025 |
33.675 |
0,00%
|
2,80
|
2,76
|
2,9697
|
2,81
|
| 11/02/2025 |
76.000 |
-5,70%
|
2,85
|
2,73
|
3,04
|
2,81
|
| 10/02/2025 |
97.412 |
7,97%
|
2,77
|
2,52
|
3,00
|
2,98
|
| 07/02/2025 |
13.314 |
5,34%
|
2,62
|
2,62
|
2,7688
|
2,76
|
| 06/02/2025 |
38.070 |
-6,09%
|
2,70
|
2,5528
|
2,72
|
2,62
|
| 05/02/2025 |
29.968 |
6,08%
|
2,56
|
2,47
|
2,79
|
2,79
|
| 04/02/2025 |
42.342 |
5,20%
|
2,60
|
2,41
|
2,635
|
2,63
|
| 03/02/2025 |
31.235 |
-3,10%
|
2,56
|
2,4488
|
2,60
|
2,50
|
| 31/01/2025 |
26.918 |
0,39%
|
2,64
|
2,51
|
2,64
|
2,58
|
| 30/01/2025 |
24.698 |
5,76%
|
2,52
|
2,4954
|
2,58
|
2,57
|
| 29/01/2025 |
53.119 |
-4,71%
|
2,8628
|
2,401
|
2,8628
|
2,43
|
| 28/01/2025 |
26.760 |
-5,56%
|
2,71
|
2,55
|
2,7582
|
2,55
|
| 27/01/2025 |
23.871 |
-4,59%
|
2,91
|
2,65
|
2,9357
|
2,70
|
| 24/01/2025 |
11.271 |
-2,08%
|
2,96
|
2,78
|
2,96
|
2,83
|
| 23/01/2025 |
8.306 |
4,71%
|
2,905
|
2,787
|
2,9719
|
2,89
|
| 22/01/2025 |
26.394 |
-6,12%
|
3,04
|
2,76
|
3,04
|
2,76
|
| 21/01/2025 |
23.775 |
6,52%
|
2,82
|
2,80
|
2,9728
|
2,94
|
| 20/01/2025 |
42.395 |
0,00%
|
2,70
|
2,66
|
2,7999
|
2,76
|
| 17/01/2025 |
42.395 |
1,65%
|
2,70
|
2,66
|
2,7999
|
2,7243
|
| 16/01/2025 |
24.151 |
0,00%
|
2,69
|
2,63
|
2,8299
|
2,68
|
| 15/01/2025 |
33.743 |
0,37%
|
2,65
|
2,5001
|
2,725
|
2,68
|
| 14/01/2025 |
19.394 |
0,75%
|
2,649
|
2,5606
|
2,7376
|
2,67
|
| 13/01/2025 |
17.040 |
-3,99%
|
2,67
|
2,65
|
2,87
|
2,65
|
| 10/01/2025 |
35.411 |
2,22%
|
2,77
|
2,71
|
2,91
|
2,76
|
| 09/01/2025 |
17.963 |
-0,74%
|
2,71
|
2,70
|
2,88
|
2,70
|
| 08/01/2025 |
19.367 |
2,21%
|
2,71
|
2,67
|
2,88
|
2,77
|
| 07/01/2025 |
22.420 |
-2,17%
|
2,76
|
2,66
|
2,81
|
2,71
|
| 06/01/2025 |
38.141 |
2,21%
|
2,71
|
2,6118
|
2,80
|
2,77
|
| 03/01/2025 |
12.086 |
1,88%
|
2,7036
|
2,6644
|
2,815
|
2,71
|
| 02/01/2025 |
103.561 |
1,14%
|
2,60
|
2,58
|
2,80
|
2,66
|
| 31/12/2024 |
14.144 |
-0,38%
|
2,60
|
2,60
|
2,7424
|
2,63
|
| 30/12/2024 |
36.571 |
-1,86%
|
2,66
|
2,58
|
2,8099
|
2,64
|
| 27/12/2024 |
44.982 |
-6,27%
|
2,82
|
2,65
|
3,0368
|
2,69
|
| 26/12/2024 |
20.378 |
0,35%
|
2,85
|
2,80
|
2,975
|
2,87
|
| 24/12/2024 |
14.918 |
-3,05%
|
2,81
|
2,81
|
2,9256
|
2,86
|
| 23/12/2024 |
9.050 |
-1,67%
|
3,00
|
2,86
|
3,06
|
2,95
|
| 20/12/2024 |
11.268 |
0,67%
|
2,88
|
2,8201
|
3,04
|
3,00
|
| 19/12/2024 |
19.981 |
3,11%
|
2,90
|
2,8008
|
2,99
|
2,98
|
| 18/12/2024 |
17.210 |
-0,34%
|
2,89
|
2,85
|
3,0084
|
2,89
|
| 17/12/2024 |
32.311 |
0,00%
|
2,90
|
2,87
|
2,99
|
2,90
|
| 16/12/2024 |
43.413 |
-1,69%
|
3,03
|
2,87
|
3,04
|
2,90
|
| 13/12/2024 |
55.454 |
-4,53%
|
3,15
|
2,906
|
3,1806
|
2,95
|
| 12/12/2024 |
20.503 |
-2,52%
|
3,1181
|
3,06
|
3,1948
|
3,09
|
| 11/12/2024 |
33.334 |
0,96%
|
3,19
|
3,075
|
3,20
|
3,17
|
| 10/12/2024 |
32.242 |
0,32%
|
3,10
|
3,0714
|
3,1999
|
3,14
|
| 09/12/2024 |
28.464 |
2,29%
|
3,03
|
3,02
|
3,194
|
3,13
|
| 06/12/2024 |
41.212 |
1,66%
|
3,05
|
2,96
|
3,10
|
3,06
|
| 05/12/2024 |
19.889 |
6,74%
|
2,78
|
2,78
|
3,04
|
3,01
|
| 04/12/2024 |
22.663 |
-6,31%
|
3,10
|
2,82
|
3,10
|
2,82
|
| 03/12/2024 |
70.829 |
-1,31%
|
2,97
|
2,70
|
3,105
|
3,01
|
| 02/12/2024 |
28.799 |
3,75%
|
2,93
|
2,69
|
3,105
|
3,05
|
| 29/11/2024 |
12.375 |
0,68%
|
2,82
|
2,6539
|
3,08
|
2,9398
|
| 27/11/2024 |
141.306 |
-3,31%
|
3,02
|
2,62
|
3,1299
|
2,92
|
| 26/11/2024 |
603.052 |
2,72%
|
2,90
|
2,60
|
3,15
|
3,02
|
| 25/11/2024 |
325.571 |
10,94%
|
2,67
|
2,60
|
2,94
|
2,94
|
| 22/11/2024 |
19.652 |
2,71%
|
2,65
|
2,58
|
2,675
|
2,65
|
| 21/11/2024 |
18.864 |
-2,27%
|
2,6067
|
2,5516
|
2,63
|
2,58
|
| 20/11/2024 |
7.327 |
2,72%
|
2,54
|
2,54
|
2,705
|
2,64
|
| 19/11/2024 |
21.785 |
-0,77%
|
2,59
|
2,5106
|
2,61
|
2,57
|
| 18/11/2024 |
18.922 |
2,37%
|
2,53
|
2,4902
|
2,59
|
2,59
|
| 15/11/2024 |
12.247 |
-0,78%
|
2,49
|
2,48
|
2,5894
|
2,53
|
| 14/11/2024 |
26.098 |
1,59%
|
2,60
|
2,4501
|
2,6964
|
2,55
|
| 13/11/2024 |
273.950 |
5,24%
|
2,12
|
2,12
|
3,05
|
2,51
|
| 12/11/2024 |
17.255 |
-2,85%
|
2,07
|
2,07
|
2,4781
|
2,385
|
| 11/11/2024 |
46.200 |
7,68%
|
2,24
|
2,15
|
2,49
|
2,455
|
| 08/11/2024 |
16.440 |
-4,20%
|
2,35
|
2,25
|
2,365
|
2,28
|
| 07/11/2024 |
22.328 |
-2,84%
|
2,41
|
2,36
|
2,49
|
2,38
|
| 06/11/2024 |
22.575 |
2,06%
|
2,55
|
2,40
|
2,55
|
2,4495
|
| 05/11/2024 |
17.044 |
-2,83%
|
2,475
|
2,40
|
2,535
|
2,40
|
| 04/11/2024 |
31.108 |
-0,40%
|
2,50
|
2,4408
|
2,57
|
2,47
|
| 01/11/2024 |
68.659 |
0,01%
|
2,48
|
2,46
|
2,62
|
2,48
|
| 31/10/2024 |
5.749 |
-0,01%
|
2,4876
|
2,4601
|
2,54
|
2,4798
|
| 30/10/2024 |
28.379 |
1,22%
|
2,45
|
2,45
|
2,55
|
2,48
|
| 29/10/2024 |
24.848 |
-0,41%
|
2,45
|
2,44
|
2,58
|
2,45
|
| 28/10/2024 |
18.827 |
0,41%
|
2,62
|
2,44
|
2,62
|
2,46
|
| 25/10/2024 |
11.544 |
-0,41%
|
2,51
|
2,45
|
2,515
|
2,45
|
| 24/10/2024 |
17.515 |
-1,20%
|
2,54
|
2,45
|
2,54
|
2,46
|
| 23/10/2024 |
10.329 |
0,00%
|
2,50
|
2,49
|
2,52
|
2,49
|
| 22/10/2024 |
34.312 |
0,00%
|
2,50
|
2,49
|
2,56
|
2,49
|
