Mercados españoles cerrados en 53 mins

InspireMD, Inc. (NSPR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4600-0,0300 (-1,20%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20242,46002,53502,49002,46002,46003237
25 jun 20242,50002,54002,49002,49002,49002500
24 jun 20242,47002,54002,46002,54002,54006900
21 jun 20242,50002,54002,49002,52002,52006400
20 jun 20242,55002,55002,50002,52002,520037.700
18 jun 20242,56002,77002,52002,74002,740035.200
17 jun 20242,54002,55002,40002,49002,49009800
14 jun 20242,61002,63002,40002,54002,540025.500
13 jun 20242,60002,63002,60002,60002,60009300
12 jun 20242,68002,70002,62002,62002,620020.000
11 jun 20242,65002,68002,65002,68002,68003800
10 jun 20242,70002,70002,65002,66002,660017.100
07 jun 20242,66002,69002,65002,69002,69009300
06 jun 20242,69002,78002,62002,69002,69009300
05 jun 20242,63002,70002,60002,70002,70006700
04 jun 20242,60002,69002,60002,66002,660011.600
03 jun 20242,54002,74002,52002,64002,640015.000
31 may 20242,54002,76002,44002,75002,750021.900
30 may 20242,46002,56002,41002,56002,56008800
29 may 20242,68002,68002,35002,53002,530035.200
28 may 20242,56002,75002,56002,65002,6500100.000
24 may 20242,50002,54002,50002,54002,54007400
23 may 20242,45002,52002,30002,52002,520023.000
22 may 20242,37002,50002,31002,43002,430011.300
21 may 20242,28002,38002,28002,33002,33008600
20 may 20242,31002,40002,25002,28002,28008300
17 may 20242,32002,35002,18002,30002,300014.300
16 may 20242,19002,41002,19002,30002,300021.200
15 may 20242,36002,39002,20002,30002,300029.000
14 may 20242,43002,45002,23002,38002,380052.400
13 may 20242,28002,44002,24002,40002,400020.500
10 may 20242,21002,25002,21002,23002,23003700
09 may 20242,10002,24002,10002,21002,21008200
08 may 20242,10002,23002,10002,11002,11007200
07 may 20242,09002,22001,95002,12002,120020.000
06 may 20242,06002,20002,06002,12002,120010.900
03 may 20242,08002,08001,98002,00002,00007400
02 may 20242,01002,03001,95002,01002,01001900
01 may 20241,95002,01001,95001,95001,95006100
30 abr 20241,89001,99001,87001,94001,940016.100
29 abr 20242,00002,04001,91001,93001,930019.600
26 abr 20241,94002,02001,93002,00002,000010.200
25 abr 20241,81001,95001,81001,92001,920013.100
24 abr 20241,91001,96001,85001,85001,85007400
23 abr 20241,95002,02001,88001,98001,980014.300
22 abr 20242,14002,14001,87001,91001,910021.400
19 abr 20242,12002,15002,07002,09002,090015.900
18 abr 20242,20002,20002,08002,14002,140013.900
17 abr 20242,20002,25002,15002,21002,21008000
16 abr 20242,27002,30002,24002,25002,25005600
15 abr 20242,26002,34002,25002,27002,270010.900
12 abr 20242,33002,45002,24002,32002,320045.800
11 abr 20242,21002,35002,21002,34002,340014.000
10 abr 20242,27002,33002,20002,22002,220027.800
09 abr 20242,31002,40002,28002,28002,280021.600
08 abr 20242,27002,39002,23002,34002,340019.000
05 abr 20242,27002,29002,16002,29002,290019.900
04 abr 20242,25002,29002,22002,29002,290018.100
03 abr 20242,24002,24002,15002,20002,200013.900
02 abr 20242,35002,41002,15002,15002,1500956.200
01 abr 20242,33002,41002,32002,37002,370011.100
28 mar 20242,25002,45002,22002,37002,370058.900
27 mar 20242,27002,38002,25002,28002,280025.100
26 mar 20242,36002,40002,21002,25002,250030.900
25 mar 20242,38002,54002,31002,31002,310022.500
22 mar 20242,30002,54002,30002,37002,370049.600
21 mar 20242,28002,41002,28002,32002,320047.200
20 mar 20242,28002,35002,28002,31002,310014.400
19 mar 20242,30002,49002,30002,31002,31007700
18 mar 20242,16002,36002,16002,27002,270051.200
15 mar 20242,45002,49002,29002,29002,290033.000
14 mar 20242,44002,51002,40002,40002,400019.300
13 mar 20242,43002,55002,41002,50002,50006300
12 mar 20242,50002,61002,46002,46002,460065.200
11 mar 20242,53002,63002,51002,55002,55009400
08 mar 20242,62002,67002,51002,63002,63007700
07 mar 20242,46002,66002,40002,64002,640023.700
06 mar 20242,56002,56002,45002,53002,530037.300
05 mar 20242,56002,68002,56002,63002,63007700
04 mar 20242,58002,70002,56002,57002,57009500
01 mar 20242,72002,76002,56002,66002,660034.700
29 feb 20242,70002,78002,70002,75002,75005900
28 feb 20242,59002,77002,59002,77002,770018.600
27 feb 20242,66002,78002,58002,73002,730024.400
26 feb 20242,61002,66002,51002,56002,560010.000
23 feb 20242,54002,65002,54002,63002,63008300
22 feb 20242,55002,70002,55002,69002,690029.700
21 feb 20242,61002,63002,55002,60002,60006700
20 feb 20242,64002,65002,61002,61002,61007300
16 feb 20242,68002,68002,64002,65002,65007100
15 feb 20242,66002,80002,66002,69002,690010.000
14 feb 20242,72002,80002,67002,68002,680033.100
13 feb 20242,74002,81002,70002,72002,72002400
12 feb 20242,71002,84002,70002,74002,740010.200
09 feb 20242,71002,80002,68002,75002,75002700
08 feb 20242,68002,80002,68002,76002,760024.700
07 feb 20242,82002,89002,76002,85002,850014.900
06 feb 20242,67002,98002,67002,92002,920018.400
05 feb 20242,77002,88002,65002,75002,750037.900
02 feb 20242,76002,86002,76002,83002,83004600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...