U.S. markets closed

InMode Ltd (154.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
16.99+0.32 (+1.92%)
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202416.5116.9916.5116.9916.99-
27 jun 202416.0316.6716.0316.6716.67-
26 jun 202416.6316.7616.2616.2616.26-
25 jun 202416.6316.8416.6316.8016.80-
24 jun 202416.7816.9416.7816.8116.81-
21 jun 202416.4316.8116.3516.7616.76-
20 jun 202416.1816.2816.1816.2816.28-
19 jun 202416.1816.2016.1616.1616.16-
18 jun 202416.9517.0616.6216.6216.62-
17 jun 202416.9916.9916.9816.9916.99-
14 jun 202416.7617.1116.7517.1117.11-
13 jun 202416.7717.0916.7517.0917.09-
12 jun 202417.3317.4816.9316.9316.93-
11 jun 202417.0817.2417.0817.2417.24-
10 jun 202416.7817.2416.7417.2417.24-
07 jun 202416.7016.8916.6916.8916.89-
06 jun 202417.0117.1616.8016.8016.80-
05 jun 202417.1517.2817.0017.0317.03-
04 jun 202417.4417.4417.2617.2617.26-
03 jun 202417.5017.5617.2617.2617.26-
31 may 202417.2417.3917.2417.3317.33-
30 may 202417.1517.4217.1317.3817.38-
29 may 202417.8217.8217.5517.5517.55-
28 may 202416.9317.8416.9317.8417.84-
27 may 202416.8416.9516.8416.9016.90-
24 may 202416.9917.0716.8816.9516.95-
23 may 202417.4717.5217.1117.1117.11-
22 may 202417.0717.5017.0317.5017.50-
21 may 202417.2717.2717.1417.2517.25-
20 may 202416.8017.3316.7817.2717.27-
17 may 202416.9817.1516.9817.0017.00-
16 may 202416.9717.2316.9717.1317.13-
15 may 202417.0817.3617.0817.3617.36-
14 may 202416.9517.2016.9517.0217.02-
13 may 202416.5817.2116.5817.0917.09-
10 may 202416.9217.0016.7416.7416.74-
09 may 202416.8317.0616.8317.0017.00-
08 may 202417.0317.2016.9716.9716.97-
07 may 202417.1417.4817.0017.1617.16-
06 may 202416.2217.0916.2217.0917.0999
03 may 202416.0916.4616.0916.1016.10-
02 may 202416.2316.3415.7016.3416.34-
30 abr 202415.9116.0615.9016.0616.06-
29 abr 202415.8516.0215.8515.9015.90-
26 abr 202415.9816.0315.8115.9515.95-
25 abr 202415.9915.9915.7615.7615.76-
24 abr 202416.0816.1816.0016.0016.00-
23 abr 202415.9016.4415.9016.2516.25-
22 abr 202416.1816.3315.9115.9115.91-
19 abr 202416.0016.2516.0016.2516.2551
18 abr 202416.2816.5316.2816.4116.41-
17 abr 202416.4016.7216.4016.7216.72-
16 abr 202416.4516.4916.2916.4916.49-
15 abr 202416.6916.8016.3816.3816.38-
12 abr 202417.1117.3716.8216.8216.82-
11 abr 202417.4117.5017.2017.5017.50-
10 abr 202417.3117.4316.8617.4317.43-
09 abr 202418.0218.3016.8816.8816.88-
08 abr 202417.9918.3617.9318.2518.25-
05 abr 202418.1818.2518.1818.2218.22-
04 abr 202418.8418.9118.5518.5518.5536
03 abr 202418.8819.0018.8818.8918.89-
02 abr 202419.3419.3418.9819.0019.00-
28 mar 202419.4920.0219.3720.0220.02-
27 mar 202419.0119.5118.9019.5119.51-
26 mar 202418.7319.1818.7319.1819.18-
25 mar 202418.8419.0418.8418.8418.84-
22 mar 202419.4119.5619.0919.0919.09-
21 mar 202419.4019.8219.4019.7519.75-
20 mar 202418.8419.0718.7419.0719.07-
19 mar 202418.9919.0718.5718.5718.57-
18 mar 202419.1219.1819.0419.0419.04-
15 mar 202419.4819.5619.1219.1219.12-
14 mar 202419.9219.9519.5119.5119.51-
13 mar 202419.2920.0019.2919.8719.87-
12 mar 202419.5719.7319.4519.4519.45-
11 mar 202419.8420.0619.5719.5719.57-
08 mar 202420.4820.6220.3020.3020.30-
07 mar 202420.6220.8620.5620.7820.78-
06 mar 202420.7821.1020.7020.9420.94-
05 mar 202421.1021.2220.8421.2221.22-
04 mar 202421.0821.2020.9821.2021.20-
01 mar 202420.1621.0020.1021.0021.00-
29 feb 202419.7820.2419.7220.1420.14-
28 feb 202420.0620.1619.9419.9419.94-
27 feb 202419.5220.0619.5220.0620.06-
26 feb 202419.4919.7619.4919.5919.59-
23 feb 202418.9319.5418.8519.5419.54-
22 feb 202419.0719.2419.0519.2419.24-
21 feb 202419.1819.3119.0019.0219.0250
20 feb 202420.3820.7818.4218.6918.69-
19 feb 202420.8420.8420.5420.5420.54-
16 feb 202421.8221.9021.1821.4621.46-
15 feb 202421.2022.1621.2022.1622.16-
14 feb 202422.1822.5421.0221.0221.02-
13 feb 202424.4624.4622.4022.4022.40-
12 feb 202423.7824.8023.7824.3824.38-
09 feb 202423.2823.8823.2623.8823.88-
08 feb 202422.9423.2622.9423.2623.26-
07 feb 202422.7623.1022.7623.1023.10-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...