Mercados españoles abiertos en 3 hrs 22 min

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,24+0,05 (+0,29%)
Al cierre: 04:00PM EDT
17,40 +0,16 (+0,93%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202417,1917,7316,9217,2417,241.570.500
30 abr 202417,0117,3316,8417,1917,191.114.400
29 abr 202417,2017,4917,0717,2317,23920.800
26 abr 202417,0317,3216,8717,1417,14970.000
25 abr 202417,1817,1816,8217,0217,021.032.400
24 abr 202417,4017,4417,1617,3617,36924.900
23 abr 202417,3017,8017,2017,3717,37923.500
22 abr 202417,5517,5516,9817,1417,141.218.500
19 abr 202417,2117,5716,9617,4117,411.703.800
18 abr 202417,5217,9517,2917,3417,341.504.700
17 abr 202417,8117,9117,4417,4517,45946.600
16 abr 202417,5517,8717,2917,6217,621.279.100
15 abr 202418,0018,0817,4017,6917,692.195.900
12 abr 202418,2018,3917,8717,9217,921.864.800
11 abr 202419,0019,2818,3918,4718,471.375.400
10 abr 202418,0019,0017,7418,8918,892.793.800
09 abr 202418,3019,4018,1418,4318,435.041.300
08 abr 202419,5519,9919,3819,7919,791.074.400
05 abr 202419,8020,0119,5219,5519,551.393.600
04 abr 202420,9720,9819,8119,8319,832.291.300
03 abr 202420,5020,7420,4520,6220,62947.800
02 abr 202420,6520,6820,4220,6120,61928.700
01 abr 202421,7021,7520,8721,0021,00739.800
28 mar 202421,1721,9221,1221,6121,611.012.700
27 mar 202420,8521,3420,8221,2021,20821.700
26 mar 202420,7720,9220,4920,6720,67681.400
25 mar 202420,6020,8420,4120,4520,45709.600
22 mar 202421,1321,2620,4420,4520,45870.900
21 mar 202421,5021,7521,2121,2321,23955.300
20 mar 202420,5821,3720,2721,2421,241.272.000
19 mar 202420,6120,7320,0020,5920,592.308.600
18 mar 202421,0721,1720,7120,7620,761.337.600
15 mar 202421,2221,5120,8120,9120,912.008.500
14 mar 202421,8521,9721,2321,3321,331.551.300
13 mar 202421,3422,0021,3321,9221,921.112.200
12 mar 202421,4221,6021,0821,4621,461.244.200
11 mar 202421,9422,2221,3521,5421,541.017.900
08 mar 202423,0023,3821,9621,9721,971.206.300
07 mar 202422,9623,0822,6322,6722,67795.900
06 mar 202422,7823,3522,6322,7622,76773.600
05 mar 202423,0523,2022,7522,9422,941.025.900
04 mar 202422,8623,4622,7023,2223,221.307.000
01 mar 202422,0923,0221,8822,9322,931.434.000
29 feb 202422,0222,2221,6822,0022,001.245.600
28 feb 202421,6422,1621,6021,6821,681.416.100
27 feb 202421,5822,1121,3621,9921,99992.400
26 feb 202421,3421,6521,2021,4421,441.078.400
23 feb 202420,6221,4120,3221,3521,351.549.800
22 feb 202420,8621,0720,4720,6920,691.696.900
21 feb 202420,8320,8620,4420,8420,842.203.100
20 feb 202421,5722,0019,7020,9720,976.944.100
16 feb 202423,6623,6622,7222,8022,801.802.400
15 feb 202423,2624,0323,1623,7723,771.567.900
14 feb 202424,0024,1322,6622,9022,902.716.300
13 feb 202423,9425,1223,5023,6723,673.896.700
12 feb 202426,1026,8025,8826,4926,493.254.500
09 feb 202425,5026,0225,0625,9625,961.792.400
08 feb 202424,9125,4224,6625,3625,361.096.400
07 feb 202424,8425,1524,4125,0125,011.408.400
06 feb 202423,4924,8323,2324,8124,811.529.400
05 feb 202423,6823,8123,3323,5423,541.224.700
02 feb 202423,7224,2423,6324,0024,00775.800
01 feb 202423,9124,1623,5524,1224,12878.100
31 ene 202423,9124,5823,6823,6923,691.172.200
30 ene 202424,1424,2323,8824,0324,031.083.300
29 ene 202423,2724,3523,1124,2724,271.614.600
26 ene 202423,4023,6523,0023,2523,251.353.300
25 ene 202422,7623,3222,2223,3023,301.798.100
24 ene 202423,4523,4722,6222,7222,721.114.800
23 ene 202423,2523,4922,5822,9922,991.152.900
22 ene 202422,7023,3922,6023,0723,071.524.200
19 ene 202423,0023,0922,0222,5922,591.703.100
18 ene 202422,0423,0121,9322,9022,902.191.300
17 ene 202421,1721,9620,9621,8821,882.159.500
16 ene 202420,7621,6620,7221,5721,573.299.200
12 ene 202421,4121,6520,7020,7820,781.437.500
11 ene 202421,9022,0021,0021,1921,191.538.800
10 ene 202422,1122,2121,3921,9421,941.317.500
09 ene 202421,0922,4721,0722,0822,081.935.000
08 ene 202421,0021,5520,8421,3721,371.079.300
05 ene 202420,8221,2620,7020,9620,961.340.400
04 ene 202420,9621,3020,8721,0121,01846.500
03 ene 202421,9321,9320,8321,0021,002.061.400
02 ene 202421,8623,1521,6522,2222,221.377.900
29 dic 202322,5422,6622,1922,2422,24952.100
28 dic 202322,5022,9522,2922,5422,54977.600
27 dic 202323,0723,1722,3622,5022,50893.700
26 dic 202322,8923,2422,6423,0023,001.025.400
22 dic 202322,8123,1222,5922,7222,72909.700
21 dic 202322,2022,7721,9422,7422,741.382.500
20 dic 202322,8022,9121,8021,8121,811.147.300
19 dic 202322,6423,4222,6422,9422,941.108.600
18 dic 202322,8823,0522,3422,3522,351.267.100
15 dic 202323,1423,2822,7022,8322,831.875.900
14 dic 202322,6923,6622,6823,0923,092.070.000
13 dic 202320,8922,1120,6422,0222,021.721.300
12 dic 202321,4921,6020,6620,9020,901.483.600
11 dic 202321,6422,2021,3221,5421,541.827.600
08 dic 202320,7621,9620,7521,7421,742.123.700
07 dic 202321,3121,3520,2520,7520,753.205.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...