U.S. markets closed

InMode Ltd (154.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
17.15+0.98 (+6.06%)
Al cierre: 03:36PM 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 202416.6717.1516.5417.1517.15-
27 jun 202416.0616.2216.0616.1716.17-
26 jun 202416.6516.7516.6516.6616.66-
25 jun 202416.6516.8516.6516.7516.75-
24 jun 202416.8116.8316.8116.8316.83-
21 jun 202416.4516.4916.4516.4916.49-
20 jun 202416.2016.2616.2016.2616.26-
19 jun 202416.2016.2016.2016.2016.20-
18 jun 202416.9817.1216.9317.1117.11-
17 jun 202417.0017.2216.9216.9216.92-
14 jun 202416.8017.0816.7717.0817.08-
13 jun 202416.7817.1616.7816.8416.84-
12 jun 202417.3617.6217.3117.6217.62-
11 jun 202417.1117.1117.1117.1117.11-
10 jun 202416.8017.2016.7717.2017.20-
07 jun 202416.7316.8316.6816.8316.83-
06 jun 202417.0317.1716.9917.0017.00-
05 jun 202417.1717.2517.1117.2517.25-
04 jun 202417.4717.5117.4717.4917.4975
03 jun 202417.5217.6517.5217.6517.65-
31 may 202417.2517.5117.2517.5117.51-
30 may 202417.1717.5017.1317.5017.50-
29 may 202417.8517.8517.7517.7517.75-
28 may 202416.9518.0116.9518.0118.01-
27 may 202416.8616.8616.8516.8516.85-
24 may 202417.0017.0816.8916.9216.92-
23 may 202417.4917.6717.4917.5117.51-
22 may 202417.0817.3317.0617.3317.33-
21 may 202417.3017.3017.1717.1717.17-
20 may 202416.8117.2616.8117.2617.26-
17 may 202417.0017.2417.0017.1917.19-
16 may 202416.9917.0016.9716.9816.98-
15 may 202417.1017.1917.0617.0617.06-
14 may 202416.9817.1016.9817.1017.10-
13 may 202416.5917.1216.5817.1217.12-
10 may 202416.9317.1716.8816.8816.88-
09 may 202416.8517.0316.8517.0317.03-
08 may 202417.0617.1916.8417.1017.10-
07 may 202417.1717.4517.0017.4517.45-
06 may 202416.2517.1116.2517.1117.11-
03 may 202416.1116.3616.1116.3616.36-
02 may 202416.2416.2615.8115.8815.88105
30 abr 202415.9416.0615.7815.8915.89-
29 abr 202415.8616.2615.8616.0216.02-
26 abr 202416.0016.0215.8116.0216.02-
25 abr 202416.0116.0615.7715.7715.77-
24 abr 202416.0916.2016.0516.2016.20-
23 abr 202415.9416.5415.9016.5416.54-
22 abr 202416.2216.4016.2216.4016.40-
19 abr 202416.0616.3415.9916.1616.16-
18 abr 202416.3116.8316.2016.2516.25300
17 abr 202416.4216.6316.4216.6316.63-
16 abr 202416.4816.5716.4116.4216.42-
15 abr 202416.7216.9916.6016.7816.78-
12 abr 202417.1417.4116.9316.9316.93125
11 abr 202417.4217.6417.3917.6117.61-
10 abr 202416.6717.2316.6316.6316.63-
09 abr 202418.0418.3217.6317.6317.63-
08 abr 202418.0018.0018.0018.0018.00-
05 abr 202418.2018.3318.2018.2818.28-
04 abr 202418.8519.1318.8519.1319.13-
03 abr 202418.9019.0418.9018.9718.97-
02 abr 202419.3619.3719.0219.0219.02-
28 mar 202419.5019.8719.3919.8719.87-
27 mar 202419.0319.4318.9219.4319.43-
26 mar 202418.7619.0118.6518.8918.89-
25 mar 202418.8618.9618.8618.9518.95466
22 mar 202419.4219.5919.2519.2519.25-
21 mar 202419.4219.8119.4219.8119.81-
20 mar 202418.8618.9318.6518.9318.93-
19 mar 202419.0119.1118.8518.8518.85-
18 mar 202419.1419.2719.0219.1419.14-
15 mar 202419.5019.6019.2119.2119.21-
14 mar 202419.9519.9719.7219.7219.72-
13 mar 202419.3120.0219.3120.0220.02-
12 mar 202419.5919.7219.2819.5419.5490
11 mar 202419.8520.0619.8520.0220.02400
08 mar 202420.5220.7020.5020.5020.50-
07 mar 202420.6421.0620.6020.8820.88-
06 mar 202420.8221.2020.6221.2021.20-
05 mar 202421.1421.1620.8820.8820.88-
04 mar 202421.1221.1221.0221.0221.02-
01 mar 202420.2020.9220.0220.9220.92-
29 feb 202419.8020.3019.7420.3020.30-
28 feb 202420.1020.3020.0020.0020.00125
27 feb 202419.5419.8319.5419.8319.83-
26 feb 202419.5219.7719.5119.7719.77-
23 feb 202418.9419.2018.8419.2019.20-
22 feb 202419.0819.2218.9818.9818.98-
21 feb 202419.2019.3618.9718.9718.97-
20 feb 202420.5820.9620.5820.7420.74-
19 feb 202420.8820.8820.6620.6820.68-
16 feb 202421.8622.0021.0421.0421.04-
15 feb 202421.2621.7621.2621.4221.42300
14 feb 202422.2222.5621.9821.9821.98-
13 feb 202424.5024.5022.0622.1422.14139
12 feb 202423.8224.2423.7024.2424.24-
09 feb 202423.3223.6623.3023.6623.66-
08 feb 202423.0023.2022.8422.8422.84-
07 feb 202422.8022.8422.8022.8022.80-
*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...