Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INMD.US
19.06+1.23(+6.90%)(czas lokalny: 16.07.2024 16:00)Inmode Ltd
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 17.98 | 19.07 | 17.94 | 19.06 | 1 185 800 | 0 |
15.07.2024 | 17.96 | 18.18 | 17.52 | 17.83 | 1 449 806 | 0 |
12.07.2024 | 16.98 | 18.03 | 16.96 | 17.87 | 2 371 007 | 0 |
11.07.2024 | 16.60 | 17.55 | 16.44 | 16.82 | 4 253 822 | 0 |
10.07.2024 | 17.22 | 17.56 | 17.20 | 17.55 | 1 093 293 | 0 |
09.07.2024 | 17.43 | 17.47 | 17.16 | 17.17 | 1 614 525 | 0 |
08.07.2024 | 17.40 | 17.63 | 17.25 | 17.41 | 1 267 579 | 0 |
05.07.2024 | 17.48 | 17.58 | 17.19 | 17.37 | 1 050 391 | 0 |
03.07.2024 | 17.44 | 17.88 | 17.44 | 17.48 | 902 336 | 0 |
02.07.2024 | 17.87 | 17.98 | 17.15 | 17.41 | 1 196 559 | 0 |
01.07.2024 | 18.21 | 18.56 | 17.83 | 17.87 | 1 479 322 | 0 |
28.06.2024 | 18.23 | 18.45 | 18.12 | 18.24 | 4 030 970 | 0 |
27.06.2024 | 17.25 | 18.07 | 17.21 | 18.06 | 1 098 707 | 0 |
26.06.2024 | 17.87 | 18.07 | 17.25 | 17.31 | 1 689 776 | 0 |
25.06.2024 | 18.03 | 18.10 | 17.82 | 18.00 | 1 255 508 | 0 |
24.06.2024 | 18.20 | 18.37 | 17.91 | 18.03 | 1 298 332 | 0 |
21.06.2024 | 17.78 | 18.24 | 17.74 | 18.17 | 1 157 310 | 0 |
20.06.2024 | 17.45 | 17.91 | 17.32 | 17.81 | 1 330 314 | 0 |
18.06.2024 | 18.30 | 17.41 | 17.41 | 17.41 | 1 694 297 | 0 |
17.06.2024 | 18.12 | 18.56 | 18.12 | 18.36 | 1 098 874 | 0 |
14.06.2024 | 18.01 | 18.43 | 18.01 | 18.24 | 893 078 | 0 |
13.06.2024 | 18.27 | 18.50 | 18.02 | 18.20 | 921 994 | 0 |
12.06.2024 | 19.27 | 19.40 | 18.30 | 18.33 | 1 233 272 | 0 |
11.06.2024 | 18.44 | 18.91 | 18.39 | 18.82 | 785 025 | 0 |
10.06.2024 | 18.14 | 18.83 | 18.06 | 18.63 | 1 451 634 | 0 |
07.06.2024 | 18.17 | 18.52 | 18.08 | 18.25 | 1 552 513 | 0 |
06.06.2024 | 18.60 | 18.68 | 18.25 | 18.37 | 1 379 119 | 0 |
05.06.2024 | 18.85 | 18.87 | 18.39 | 18.73 | 1 317 663 | 0 |
04.06.2024 | 19.10 | 19.25 | 18.75 | 18.82 | 718 902 | 0 |
03.06.2024 | 19.23 | 19.28 | 18.77 | 19.25 | 892 205 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus