Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INMD.US
19.13+0.26(+1.38%)(czas lokalny: 31.05.2024 16:00)Inmode Ltd
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 19.04 | 19.18 | 18.71 | 19.13 | 799 561 | 0 |
30.05.2024 | 18.94 | 19.08 | 18.73 | 18.87 | 640 901 | 0 |
29.05.2024 | 19.31 | 19.45 | 18.74 | 18.76 | 957 269 | 0 |
28.05.2024 | 18.76 | 19.71 | 18.68 | 19.62 | 1 599 322 | 0 |
24.05.2024 | 18.55 | 18.48 | 18.48 | 18.48 | 921 840 | 0 |
23.05.2024 | 19.16 | 19.18 | 18.41 | 18.45 | 1 118 552 | 0 |
22.05.2024 | 18.71 | 19.11 | 18.58 | 19.10 | 1 031 191 | 0 |
21.05.2024 | 18.85 | 18.90 | 18.63 | 18.75 | 764 062 | 0 |
20.05.2024 | 18.35 | 19.06 | 18.06 | 19.00 | 813 189 | 0 |
17.05.2024 | 18.67 | 18.67 | 18.43 | 18.46 | 786 082 | 0 |
16.05.2024 | 18.67 | 18.81 | 18.59 | 18.64 | 1 024 614 | 0 |
15.05.2024 | 18.85 | 19.05 | 18.50 | 18.85 | 1 190 342 | 0 |
14.05.2024 | 18.89 | 18.93 | 18.48 | 18.58 | 978 212 | 0 |
13.05.2024 | 18.25 | 18.70 | 18.25 | 18.49 | 937 939 | 0 |
10.05.2024 | 18.50 | 18.51 | 18.09 | 18.10 | 1 001 694 | 0 |
09.05.2024 | 18.38 | 18.52 | 18.32 | 18.36 | 1 150 469 | 0 |
08.05.2024 | 18.32 | 18.54 | 18.18 | 18.30 | 1 185 723 | 0 |
07.05.2024 | 18.67 | 18.95 | 18.45 | 18.50 | 1 185 601 | 0 |
06.05.2024 | 17.91 | 18.66 | 17.91 | 18.65 | 1 554 694 | 0 |
03.05.2024 | 17.73 | 18.07 | 17.25 | 17.64 | 1 596 228 | 0 |
02.05.2024 | 17.00 | 18.08 | 16.72 | 17.36 | 2 644 287 | 0 |
01.05.2024 | 17.19 | 17.73 | 16.92 | 17.24 | 1 571 454 | 0 |
30.04.2024 | 17.01 | 17.32 | 16.84 | 17.19 | 1 114 428 | 0 |
29.04.2024 | 17.20 | 17.49 | 17.07 | 17.23 | 920 780 | 0 |
26.04.2024 | 17.03 | 17.32 | 16.87 | 17.14 | 970 055 | 0 |
25.04.2024 | 17.18 | 17.18 | 16.82 | 17.02 | 1 032 440 | 0 |
24.04.2024 | 17.40 | 17.44 | 17.16 | 17.36 | 924 945 | 0 |
23.04.2024 | 17.30 | 17.80 | 17.20 | 17.37 | 923 636 | 0 |
22.04.2024 | 17.55 | 17.55 | 16.98 | 17.14 | 1 218 459 | 0 |
19.04.2024 | 17.21 | 17.57 | 16.96 | 17.41 | 1 931 354 | 0 |
18.04.2024 | 17.52 | 17.95 | 17.29 | 17.34 | 1 504 697 | 0 |
17.04.2024 | 17.81 | 17.91 | 17.44 | 17.45 | 946 631 | 0 |
16.04.2024 | 17.55 | 17.88 | 17.29 | 17.62 | 1 279 080 | 0 |
15.04.2024 | 18.00 | 18.07 | 17.40 | 17.69 | 2 195 951 | 0 |
12.04.2024 | 18.20 | 18.39 | 17.87 | 17.92 | 1 865 638 | 0 |
11.04.2024 | 19.00 | 19.28 | 18.39 | 18.47 | 1 375 371 | 0 |
10.04.2024 | 18.00 | 19.00 | 17.74 | 18.89 | 2 794 044 | 0 |
09.04.2024 | 18.30 | 19.40 | 18.14 | 18.43 | 5 041 305 | 0 |
08.04.2024 | 19.55 | 19.99 | 19.38 | 19.79 | 1 074 375 | 0 |
05.04.2024 | 19.80 | 20.01 | 19.52 | 19.55 | 1 394 686 | 0 |
04.04.2024 | 20.97 | 20.98 | 19.81 | 19.83 | 2 291 291 | 0 |
03.04.2024 | 20.50 | 20.74 | 20.45 | 20.62 | 947 785 | 0 |
02.04.2024 | 20.65 | 20.68 | 20.42 | 20.61 | 928 695 | 0 |
01.04.2024 | 21.70 | 21.75 | 20.87 | 21.00 | 739 066 | 0 |
28.03.2024 | 21.17 | 21.61 | 21.61 | 21.61 | 1 012 826 | 0 |
27.03.2024 | 20.85 | 21.34 | 20.82 | 21.20 | 821 667 | 0 |
26.03.2024 | 20.77 | 20.93 | 20.49 | 20.67 | 681 519 | 0 |
25.03.2024 | 20.60 | 20.85 | 20.41 | 20.45 | 709 845 | 0 |
22.03.2024 | 21.13 | 21.27 | 20.44 | 20.45 | 870 935 | 0 |
21.03.2024 | 21.50 | 21.75 | 21.21 | 21.23 | 955 272 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus