Italia markets close in 3 hours 31 minutes

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,64+0,28 (+1,61%)
Alla chiusura: 04:00PM EDT
17,79 +0,15 (+0,85%)
Preborsa: 07:38AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202417,7218,0717,2517,6417,641.596.228
02 mag 202417,0018,0816,7217,3617,362.644.300
01 mag 202417,1917,7316,9217,2417,241.571.500
30 apr 202417,0117,3316,8417,1917,191.114.400
29 apr 202417,2017,4917,0717,2317,23920.800
26 apr 202417,0317,3216,8717,1417,14970.000
25 apr 202417,1817,1816,8217,0217,021.032.400
24 apr 202417,4017,4417,1617,3617,36924.900
23 apr 202417,3017,8017,2017,3717,37923.500
22 apr 202417,5517,5516,9817,1417,141.218.500
19 apr 202417,2117,5716,9617,4117,411.703.800
18 apr 202417,5217,9517,2917,3417,341.504.700
17 apr 202417,8117,9117,4417,4517,45946.600
16 apr 202417,5517,8717,2917,6217,621.279.100
15 apr 202418,0018,0817,4017,6917,692.195.900
12 apr 202418,2018,3917,8717,9217,921.864.800
11 apr 202419,0019,2818,3918,4718,471.375.400
10 apr 202418,0019,0017,7418,8918,892.793.800
09 apr 202418,3019,4018,1418,4318,435.041.300
08 apr 202419,5519,9919,3819,7919,791.074.400
05 apr 202419,8020,0119,5219,5519,551.393.600
04 apr 202420,9720,9819,8119,8319,832.291.300
03 apr 202420,5020,7420,4520,6220,62947.800
02 apr 202420,6520,6820,4220,6120,61928.700
01 apr 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 gen 202423,9124,5823,6823,6923,691.172.200
30 gen 202424,1424,2323,8824,0324,031.083.300
29 gen 202423,2724,3523,1124,2724,271.614.600
26 gen 202423,4023,6523,0023,2523,251.353.300
25 gen 202422,7623,3222,2223,3023,301.798.100
24 gen 202423,4523,4722,6222,7222,721.114.800
23 gen 202423,2523,4922,5822,9922,991.152.900
22 gen 202422,7023,3922,6023,0723,071.524.200
19 gen 202423,0023,0922,0222,5922,591.703.100
18 gen 202422,0423,0121,9322,9022,902.191.300
17 gen 202421,1721,9620,9621,8821,882.159.500
16 gen 202420,7621,6620,7221,5721,573.299.200
12 gen 202421,4121,6520,7020,7820,781.437.500
11 gen 202421,9022,0021,0021,1921,191.538.800
10 gen 202422,1122,2121,3921,9421,941.317.500
09 gen 202421,0922,4721,0722,0822,081.935.000
08 gen 202421,0021,5520,8421,3721,371.079.300
05 gen 202420,8221,2620,7020,9620,961.340.400
04 gen 202420,9621,3020,8721,0121,01846.500
03 gen 202421,9321,9320,8321,0021,002.061.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...