U.S. markets closed

InMode Ltd. (154.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
16.53+0.47 (+2.93%)
Al cierre: 08:03AM 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 202416.5316.5316.5316.5316.53-
27 jun 202416.0616.0616.0616.0616.06-
26 jun 202416.6516.6516.6516.6516.65-
25 jun 202416.6516.6516.6516.6516.65-
24 jun 202416.8116.8116.8116.8116.81-
21 jun 202416.4516.4516.4516.4516.45-
20 jun 202416.2016.2016.2016.2016.20-
19 jun 202416.2016.2016.2016.2016.20-
18 jun 202416.9816.9816.9816.9816.98-
17 jun 202417.0017.0017.0017.0017.00-
14 jun 202416.8016.8016.8016.8016.80-
13 jun 202416.7816.7816.7816.7816.78-
12 jun 202417.3517.3517.3517.3517.35-
11 jun 202417.1117.1117.1117.1117.11-
10 jun 202416.8116.8116.8116.8116.81-
07 jun 202416.7317.0616.7317.0617.06300
06 jun 202417.0317.0317.0317.0317.03-
05 jun 202417.1717.3517.1717.3517.35175
04 jun 202417.4717.4717.4717.4717.47-
03 jun 202417.5217.5217.5217.5217.52-
31 may 202417.2517.4917.2517.4917.49150
30 may 202417.1717.1717.1717.1717.17-
29 may 202417.8518.1917.8518.1918.19450
28 may 202416.9516.9516.9516.9516.95-
27 may 202416.8616.9516.8616.9516.9510
24 may 202417.0017.0017.0017.0017.00-
23 may 202417.4917.4917.4917.4917.49-
22 may 202417.0917.0917.0917.0917.09-
21 may 202417.3017.5017.2717.2717.27170
20 may 202416.8217.0516.8217.0517.05800
17 may 202417.0017.0017.0017.0017.00-
16 may 202416.9816.9816.9816.9816.98-
15 may 202417.1017.2417.1017.2417.24150
14 may 202416.9817.4016.9717.4017.40460
13 may 202416.5916.5916.5916.5916.59-
10 may 202416.9316.9316.9316.9316.93-
09 may 202416.8516.8516.8516.8516.85-
08 may 202417.0517.0517.0517.0517.05-
07 may 202417.1517.1517.1517.1517.15-
06 may 202416.2416.2416.2416.2416.24-
03 may 202416.1116.1116.1116.1116.11-
02 may 202416.1016.1016.1016.1016.10-
30 abr 202415.9315.9315.9315.9315.93-
29 abr 202415.8615.8615.8615.8615.86-
26 abr 202416.0016.0015.8615.8615.86120
25 abr 202416.0116.0116.0116.0116.01-
24 abr 202416.0916.1716.0916.1716.17328
23 abr 202415.9416.2615.9416.2616.26400
22 abr 202416.2216.2216.2216.2216.22-
19 abr 202416.0116.0116.0116.0116.01-
18 abr 202416.3116.3116.3116.3116.31-
17 abr 202416.4416.4416.4416.4416.44-
16 abr 202416.4816.4816.4816.4816.48-
15 abr 202416.7216.7216.7216.7216.72-
12 abr 202417.2217.2217.2217.2217.22-
11 abr 202417.7717.7717.7717.7717.77130
10 abr 202417.3317.3317.3317.3317.33-
09 abr 202418.0418.0416.7916.8416.84211
08 abr 202418.0018.0018.0018.0018.00-
05 abr 202418.2018.2018.2018.2018.20-
04 abr 202418.8518.8518.8518.8518.85-
03 abr 202418.9018.9018.9018.9018.90-
02 abr 202419.3619.3719.1819.1819.18540
28 mar 202419.5119.5119.4219.4219.42500
27 mar 202419.0319.0319.0319.0319.03-
26 mar 202418.7618.7618.7618.7618.76-
25 mar 202418.8618.8618.8618.8618.86-
22 mar 202419.4219.7719.4219.7719.77200
21 mar 202419.4219.8919.4219.8919.89100
20 mar 202418.8618.8618.8618.8618.86-
19 mar 202419.0119.2119.0119.0319.03232
18 mar 202419.1219.3719.1219.3719.3725
15 mar 202419.5019.5019.5019.5019.50-
14 mar 202419.9519.9519.9519.9519.95-
13 mar 202419.3119.3119.3119.3119.31-
12 mar 202419.5919.5919.5919.5919.59-
11 mar 202419.8419.8419.8419.8419.84-
08 mar 202420.5221.1620.5221.1621.1640
07 mar 202420.6420.6420.6420.6420.64-
06 mar 202420.8220.8220.8220.8220.82-
05 mar 202421.1821.1821.1821.1821.18-
04 mar 202421.1221.1221.1221.1221.12-
01 mar 202420.2020.2020.2020.2020.20-
29 feb 202419.8019.9819.8019.9819.9830
28 feb 202420.1020.1020.1020.1020.10-
27 feb 202419.5419.5419.5419.5419.54-
26 feb 202419.5119.5119.5119.5119.51-
23 feb 202418.9518.9718.9418.9718.97245
22 feb 202419.0819.0819.0819.0819.08-
21 feb 202419.2019.4519.2019.4519.4535
20 feb 202420.4220.4218.5618.5618.56140
19 feb 202420.8820.8820.8620.8620.8650
16 feb 202421.8622.3621.8622.3622.36100
15 feb 202421.2621.7821.2621.7821.78100
14 feb 202422.2022.2022.2022.2022.20-
13 feb 202424.2024.2022.0022.0022.00100
12 feb 202423.8224.7623.8224.7624.7680
09 feb 202423.3223.3223.3223.3223.32-
08 feb 202423.0023.2223.0023.2223.2250
07 feb 202422.8022.8022.8022.8022.80-
*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...