InspireMD Inc (NSPR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
20.319 |
0,00%
|
2,60
|
2,4814
|
2,60
|
2,49
|
| 18/10/2024 |
17.139 |
0,00%
|
2,49
|
2,48
|
2,5199
|
2,49
|
| 17/10/2024 |
17.791 |
0,00%
|
2,60
|
2,4831
|
2,61
|
2,49
|
| 16/10/2024 |
31.074 |
-0,40%
|
2,51
|
2,48
|
2,5661
|
2,49
|
| 15/10/2024 |
115.040 |
-5,66%
|
2,65
|
2,49
|
2,70
|
2,50
|
| 14/10/2024 |
7.085 |
1,40%
|
2,60
|
2,5886
|
2,71
|
2,65
|
| 11/10/2024 |
3.778 |
0,91%
|
2,5901
|
2,59
|
2,6941
|
2,6135
|
| 10/10/2024 |
44.120 |
-1,52%
|
2,65
|
2,59
|
2,69
|
2,59
|
| 09/10/2024 |
24.933 |
-2,23%
|
2,63
|
2,60
|
2,7242
|
2,63
|
| 08/10/2024 |
3.160 |
-1,82%
|
2,76
|
2,62
|
2,76
|
2,69
|
| 07/10/2024 |
13.239 |
3,79%
|
2,60
|
2,60
|
2,74
|
2,74
|
| 04/10/2024 |
12.901 |
-0,75%
|
2,68
|
2,5625
|
2,6894
|
2,64
|
| 03/10/2024 |
12.030 |
2,31%
|
2,67
|
2,5566
|
2,6966
|
2,66
|
| 02/10/2024 |
17.408 |
-1,89%
|
2,65
|
2,56
|
2,73
|
2,5999
|
| 01/10/2024 |
16.165 |
-1,12%
|
2,76
|
2,65
|
2,86
|
2,65
|
| 30/09/2024 |
5.444 |
-2,55%
|
2,72
|
2,675
|
2,7998
|
2,68
|
| 27/09/2024 |
13.569 |
1,10%
|
2,68
|
2,6609
|
2,81
|
2,75
|
| 26/09/2024 |
17.019 |
-1,81%
|
2,95
|
2,65
|
2,95
|
2,72
|
| 25/09/2024 |
11.304 |
-0,72%
|
2,7799
|
2,76
|
2,80
|
2,77
|
| 24/09/2024 |
14.511 |
1,82%
|
2,82
|
2,75
|
2,87
|
2,79
|
| 23/09/2024 |
416 |
2,24%
|
2,70
|
2,70
|
2,76
|
2,74
|
