InspireMD Inc (NSPR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/06/2025 |
2.104 |
-0,78%
|
2,60
|
2,49
|
2,60
|
2,54
|
| 30/05/2025 |
6.138 |
0,00%
|
2,48
|
2,47
|
2,56
|
2,56
|
| 29/05/2025 |
3.194 |
4,49%
|
2,45
|
2,45
|
2,59
|
2,56
|
| 28/05/2025 |
5.545 |
-1,61%
|
2,50
|
2,45
|
2,50
|
2,45
|
| 27/05/2025 |
3.209 |
-1,58%
|
2,57
|
2,49
|
2,57
|
2,49
|
| 23/05/2025 |
4.344 |
8,58%
|
2,26
|
2,26
|
2,53
|
2,53
|
| 22/05/2025 |
10.898 |
4,72%
|
2,23
|
2,21
|
2,33
|
2,33
|
| 21/05/2025 |
5.876 |
1,60%
|
2,25
|
2,20
|
2,25
|
2,225
|
| 20/05/2025 |
4.013 |
-3,10%
|
2,30
|
2,19
|
2,30
|
2,19
|
| 19/05/2025 |
15.001 |
-4,24%
|
2,42
|
2,26
|
2,42
|
2,26
|
| 16/05/2025 |
3.503 |
-0,42%
|
2,39
|
2,33
|
2,39
|
2,36
|
| 15/05/2025 |
5.968 |
0,42%
|
2,39
|
2,34
|
2,41
|
2,37
|
| 14/05/2025 |
3.941 |
-2,88%
|
2,45
|
2,36
|
2,45
|
2,36
|
| 13/05/2025 |
5.135 |
-5,81%
|
2,59
|
2,41
|
2,59
|
2,43
|
| 12/05/2025 |
3.145 |
-0,77%
|
2,65
|
2,53
|
2,65
|
2,58
|
| 09/05/2025 |
5.741 |
0,00%
|
2,60
|
2,56
|
2,60
|
2,60
|
| 08/05/2025 |
5.068 |
1,96%
|
2,60
|
2,55
|
2,60
|
2,60
|
| 07/05/2025 |
1.132 |
1,19%
|
2,50
|
2,50
|
2,55
|
2,55
|
| 06/05/2025 |
32.404 |
-3,08%
|
2,60
|
2,42
|
2,75
|
2,52
|
| 05/05/2025 |
42.358 |
-3,70%
|
2,75
|
2,59
|
2,79
|
2,60
|
| 02/05/2025 |
15.914 |
3,85%
|
2,60
|
2,59
|
2,70
|
2,70
|
| 01/05/2025 |
20.078 |
2,36%
|
2,67
|
2,58
|
2,72
|
2,60
|
| 30/04/2025 |
1.948 |
3,53%
|
2,40
|
2,40
|
2,59
|
2,54
|
| 29/04/2025 |
64.653 |
5,75%
|
2,43
|
2,3852
|
2,68
|
2,4534
|
| 28/04/2025 |
47.621 |
-10,42%
|
2,535
|
2,31
|
2,5918
|
2,32
|
| 25/04/2025 |
37.409 |
-0,38%
|
2,60
|
2,525
|
2,60
|
2,59
|
| 24/04/2025 |
17.372 |
0,39%
|
2,60
|
2,584
|
2,60
|
2,60
|
| 23/04/2025 |
22.559 |
1,57%
|
2,59
|
2,57
|
2,60
|
2,59
|
| 22/04/2025 |
22.469 |
-1,92%
|
2,596
|
2,55
|
2,60
|
2,55
|
| 21/04/2025 |
34.416 |
0,39%
|
2,60
|
2,54
|
2,60
|
2,60
|
| 17/04/2025 |
61.613 |
-0,38%
|
2,59
|
2,535
|
2,59
|
2,59
|
| 16/04/2025 |
27.927 |
5,69%
|
2,60
|
2,459
|
2,60
|
2,60
|
| 15/04/2025 |
24.436 |
-5,38%
|
2,53
|
2,37
|
2,60
|
2,46
|
| 14/04/2025 |
74.217 |
1,56%
|
2,54
|
2,4794
|
2,60
|
2,60
|
| 11/04/2025 |
15.904 |
-3,76%
|
2,60
|
2,545
|
2,60
|
2,56
|
| 10/04/2025 |
30.613 |
2,31%
|
2,68
|
2,51
|
2,68
|
2,66
|
| 09/04/2025 |
27.476 |
-2,62%
|
2,65
|
2,565
|
2,65
|
2,60
|
| 08/04/2025 |
17.479 |
3,09%
|
2,59
|
2,5312
|
2,69
|
2,67
|
| 07/04/2025 |
34.737 |
-1,89%
|
2,64
|
2,1801
|
2,64
|
2,59
|
| 04/04/2025 |
33.644 |
-1,86%
|
2,398
|
2,398
|
2,6603
|
2,64
|
| 03/04/2025 |
33.297 |
3,07%
|
2,57
|
2,43
|
2,70
|
2,69
|
| 02/04/2025 |
36.594 |
2,96%
|
2,60
|
2,49
|
2,63
|
2,61
|
| 01/04/2025 |
162.485 |
-5,76%
|
2,71
|
2,50
|
2,71
|
2,535
|
| 31/03/2025 |
18.686 |
-0,37%
|
2,63
|
2,60
|
2,70
|
2,69
|
| 28/03/2025 |
180.042 |
0,00%
|
2,70
|
2,57
|
2,708
|
2,70
|
| 27/03/2025 |
21.838 |
0,75%
|
2,78
|
2,60
|
2,78
|
2,70
|
| 26/03/2025 |
59.047 |
-2,19%
|
2,74
|
2,55
|
2,75
|
2,68
|
| 25/03/2025 |
67.891 |
0,00%
|
2,79
|
2,66
|
2,80
|
2,74
|
| 24/03/2025 |
71.662 |
0,00%
|
2,80
|
2,72
|
2,81
|
2,74
|
| 21/03/2025 |
42.034 |
-0,36%
|
2,80
|
2,7068
|
2,8229
|
2,74
|
| 20/03/2025 |
32.885 |
-1,79%
|
2,94
|
2,74
|
2,94
|
2,75
|
| 19/03/2025 |
76.624 |
0,00%
|
2,74
|
2,63
|
2,84
|
2,80
|
| 18/03/2025 |
18.101 |
0,00%
|
2,85
|
2,76
|
2,9008
|
2,80
|
| 17/03/2025 |
61.448 |
0,00%
|
2,80
|
2,76
|
2,9782
|
2,80
|
| 14/03/2025 |
61.671 |
-2,44%
|
2,99
|
2,70
|
2,99
|
2,80
|
| 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
|
