InspireMD Inc (NSPR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 20/09/2024 |
790 |
3,08%
|
2,60
|
2,60
|
2,68
|
2,68
|
| 19/09/2024 |
513 |
-1,14%
|
2,59
|
2,565
|
2,63
|
2,60
|
| 18/09/2024 |
7.343 |
3,14%
|
2,57
|
2,57
|
2,65
|
2,63
|
| 17/09/2024 |
3.645 |
-5,20%
|
2,69
|
2,55
|
2,69
|
2,55
|
| 16/09/2024 |
2.982 |
-0,37%
|
2,73
|
2,55
|
2,73
|
2,69
|
| 13/09/2024 |
1.461 |
0,00%
|
2,81
|
2,70
|
2,81
|
2,70
|
| 12/09/2024 |
1.293 |
0,75%
|
2,68
|
2,68
|
2,75
|
2,70
|
| 11/09/2024 |
3.313 |
-4,29%
|
2,80
|
2,68
|
2,80
|
2,68
|
| 10/09/2024 |
1.257 |
0,00%
|
2,77
|
2,70
|
2,81
|
2,80
|
| 09/09/2024 |
1.770 |
0,00%
|
2,81
|
2,80
|
2,81
|
2,80
|
| 06/09/2024 |
1.524 |
2,19%
|
2,71
|
2,68
|
2,80
|
2,80
|
| 05/09/2024 |
337 |
2,24%
|
2,73
|
2,73
|
2,74
|
2,74
|
| 04/09/2024 |
7.645 |
-1,47%
|
2,84
|
2,68
|
2,84
|
2,68
|
| 03/09/2024 |
8.714 |
-3,89%
|
2,81
|
2,66
|
2,81
|
2,72
|
| 30/08/2024 |
141 |
4,04%
|
2,73
|
2,73
|
2,83
|
2,83
|
| 29/08/2024 |
5.009 |
-4,23%
|
2,85
|
2,61
|
2,85
|
2,72
|
| 28/08/2024 |
1.263 |
-0,35%
|
2,80
|
2,80
|
2,84
|
2,84
|
| 27/08/2024 |
559 |
0,00%
|
2,80
|
2,80
|
2,85
|
2,85
|
| 26/08/2024 |
3.382 |
-2,73%
|
2,97
|
2,83
|
2,97
|
2,85
|
| 23/08/2024 |
1.478 |
2,81%
|
2,87
|
2,76
|
2,93
|
2,93
|
| 22/08/2024 |
1.316 |
1,06%
|
2,81
|
2,81
|
2,85
|
2,85
|
| 21/08/2024 |
5.284 |
-1,05%
|
2,81
|
2,78
|
2,85
|
2,82
|
| 20/08/2024 |
3.875 |
1,06%
|
2,89
|
2,80
|
2,89
|
2,85
|
| 19/08/2024 |
3.070 |
-3,09%
|
2,90
|
2,79
|
2,90
|
2,82
|
| 16/08/2024 |
784 |
-1,69%
|
2,96
|
2,86
|
2,96
|
2,91
|
| 15/08/2024 |
5.112 |
2,07%
|
2,80
|
2,80
|
3,01
|
2,96
|
| 14/08/2024 |
835 |
-1,69%
|
2,90
|
2,83
|
2,90
|
2,90
|
| 13/08/2024 |
1.757 |
3,87%
|
2,78
|
2,73
|
2,95
|
2,95
|
| 12/08/2024 |
1.634 |
-0,70%
|
2,85
|
2,77
|
2,85
|
2,84
|
| 09/08/2024 |
279 |
0,35%
|
2,84
|
2,84
|
2,86
|
2,86
|
| 08/08/2024 |
19.331 |
-0,35%
|
2,85
|
2,72
|
2,85
|
2,85
|
| 07/08/2024 |
5.190 |
-2,05%
|
2,95
|
2,83
|
2,95
|
2,86
|
| 06/08/2024 |
353 |
-1,35%
|
2,88
|
2,88
|
2,97
|
2,92
|
| 05/08/2024 |
6.620 |
-0,34%
|
2,82
|
2,79
|
2,96
|
2,96
|
| 02/08/2024 |
6.008 |
2,06%
|
2,95
|
2,89
|
3,04
|
2,97
|
| 01/08/2024 |
2.448 |
3,56%
|
2,86
|
2,86
|
2,92
|
2,91
|
| 31/07/2024 |
1.738 |
1,81%
|
2,86
|
2,61
|
2,86
|
2,81
|
| 30/07/2024 |
14.086 |
-16,87%
|
3,40
|
2,76
|
3,415
|
2,76
|
| 29/07/2024 |
6.493 |
-2,06%
|
3,36
|
3,29
|
3,37
|
3,32
|
| 26/07/2024 |
18.290 |
13,76%
|
3,00
|
3,00
|
3,39
|
3,39
|
| 25/07/2024 |
12.434 |
4,56%
|
2,95
|
2,90
|
2,98
|
2,98
|
| 24/07/2024 |
19.063 |
17,28%
|
2,40
|
2,40
|
2,89
|
2,85
|
| 23/07/2024 |
1.116 |
1,25%
|
2,40
|
2,40
|
2,48
|
2,43
|
| 22/07/2024 |
74 |
0,00%
|
2,36
|
2,36
|
2,40
|
2,40
|
| 19/07/2024 |
1.079 |
0,42%
|
2,44
|
2,36
|
2,44
|
2,40
|
| 18/07/2024 |
650 |
-1,24%
|
2,38
|
2,38
|
2,39
|
2,39
|
| 17/07/2024 |
792 |
-1,22%
|
2,41
|
2,39
|
2,43
|
2,42
|
| 16/07/2024 |
281 |
0,82%
|
2,42
|
2,42
|
2,45
|
2,45
|
| 15/07/2024 |
462 |
-2,80%
|
2,44
|
2,43
|
2,44
|
2,43
|
| 12/07/2024 |
987 |
0,00%
|
2,42
|
2,42
|
2,50
|
2,50
|
| 11/07/2024 |
3.063 |
1,21%
|
2,42
|
2,42
|
2,63
|
2,50
|
| 10/07/2024 |
988 |
4,66%
|
2,40
|
2,40
|
2,47
|
2,47
|
| 09/07/2024 |
344 |
-4,07%
|
2,42
|
2,36
|
2,42
|
2,36
|
| 08/07/2024 |
1.284 |
2,50%
|
2,40
|
2,37
|
2,46
|
2,46
|
