U.S. markets closed

InMode Ltd. (INMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.24+0.18 (+1.00%)
Al cierre: 04:00PM EDT
18.12 -0.12 (-0.66%)
Fuera de horario: 07:37PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202418.2318.4518.1218.2418.244,030,900
27 jun 202417.2718.0717.2118.0618.061,098,700
26 jun 202417.9018.0717.2517.3117.311,689,700
25 jun 202418.0318.1017.8218.0018.001,255,400
24 jun 202418.2018.3717.9218.0318.031,298,300
21 jun 202417.7818.2417.7418.1718.171,157,300
20 jun 202417.4517.9117.3217.8117.811,330,300
18 jun 202418.3018.5017.3817.4117.411,694,300
17 jun 202418.2118.5618.1218.3618.361,098,900
14 jun 202418.0118.4318.0118.2418.24893,100
13 jun 202418.2718.5018.0218.2018.20922,000
12 jun 202419.2719.4018.3018.3318.331,233,300
11 jun 202418.4418.9118.3918.8218.82785,000
10 jun 202418.1418.8318.0618.6318.631,451,600
07 jun 202418.1718.5218.0818.2518.251,552,500
06 jun 202418.6018.6718.2518.3718.371,379,000
05 jun 202418.8518.8718.3918.7318.731,317,500
04 jun 202419.1019.2518.7518.8218.82718,900
03 jun 202419.2319.2818.7719.2519.25892,200
31 may 202419.0419.1818.7219.1319.13799,600
30 may 202418.9419.0818.7418.8718.87640,900
29 may 202419.3119.4518.7418.7618.76957,200
28 may 202418.7619.7118.6819.6219.621,599,300
24 may 202418.5518.6318.3618.4818.48921,700
23 may 202419.1619.1718.4118.4518.451,118,600
22 may 202418.7119.1118.5819.1019.101,031,000
21 may 202418.8518.9018.6318.7518.75763,900
20 may 202418.0619.0618.0619.0019.00813,000
17 may 202418.6718.6718.4318.4618.46786,100
16 may 202418.6718.8118.5918.6418.641,024,600
15 may 202418.8619.0518.5018.8518.851,190,300
14 may 202418.8818.9318.4818.5818.58978,000
13 may 202418.2518.7018.2518.4918.49937,800
10 may 202418.5018.5118.0918.1018.101,001,700
09 may 202418.4118.5218.3218.3618.361,150,500
08 may 202418.2718.5418.1818.3018.301,185,700
07 may 202418.6718.9518.4418.5018.501,185,500
06 may 202417.9118.6617.9118.6518.651,554,700
03 may 202417.7318.0717.2517.6417.641,596,100
02 may 202417.0018.0816.7217.3617.362,644,300
01 may 202417.1917.7316.9217.2417.241,571,500
30 abr 202417.0117.3316.8417.1917.191,114,400
29 abr 202417.2017.4917.0717.2317.23920,800
26 abr 202417.0317.3216.8717.1417.14970,000
25 abr 202417.1817.1816.8217.0217.021,032,400
24 abr 202417.4017.4417.1617.3617.36924,900
23 abr 202417.3017.8017.2017.3717.37923,500
22 abr 202417.5517.5516.9817.1417.141,218,500
19 abr 202417.2117.5716.9617.4117.411,703,800
18 abr 202417.5217.9517.2917.3417.341,504,700
17 abr 202417.8117.9117.4417.4517.45946,600
16 abr 202417.5517.8717.2917.6217.621,279,100
15 abr 202418.0018.0817.4017.6917.692,195,900
12 abr 202418.2018.3917.8717.9217.921,864,800
11 abr 202419.0019.2818.3918.4718.471,375,400
10 abr 202418.0019.0017.7418.8918.892,793,800
09 abr 202418.3019.4018.1418.4318.435,041,300
08 abr 202419.5519.9919.3819.7919.791,074,400
05 abr 202419.8020.0119.5219.5519.551,393,600
04 abr 202420.9720.9819.8119.8319.832,291,300
03 abr 202420.5020.7420.4520.6220.62947,800
02 abr 202420.6520.6820.4220.6120.61928,700
01 abr 202421.7021.7520.8721.0021.00739,800
28 mar 202421.1721.9221.1221.6121.611,012,700
27 mar 202420.8521.3420.8221.2021.20821,700
26 mar 202420.7720.9220.4920.6720.67681,400
25 mar 202420.6020.8420.4120.4520.45709,600
22 mar 202421.1321.2620.4420.4520.45870,900
21 mar 202421.5021.7521.2121.2321.23955,300
20 mar 202420.5821.3720.2721.2421.241,272,000
19 mar 202420.6120.7320.0020.5920.592,308,600
18 mar 202421.0721.1720.7120.7620.761,337,600
15 mar 202421.2221.5120.8120.9120.912,008,500
14 mar 202421.8521.9721.2321.3321.331,551,300
13 mar 202421.3422.0021.3321.9221.921,112,200
12 mar 202421.4221.6021.0821.4621.461,244,200
11 mar 202421.9422.2221.3521.5421.541,017,900
08 mar 202423.0023.3821.9621.9721.971,206,300
07 mar 202422.9623.0822.6322.6722.67795,900
06 mar 202422.7823.3522.6322.7622.76773,600
05 mar 202423.0523.2022.7522.9422.941,025,900
04 mar 202422.8623.4622.7023.2223.221,307,000
01 mar 202422.0923.0221.8822.9322.931,434,000
29 feb 202422.0222.2221.6822.0022.001,245,600
28 feb 202421.6422.1621.6021.6821.681,416,100
27 feb 202421.5822.1121.3621.9921.99992,400
26 feb 202421.3421.6521.2021.4421.441,078,400
23 feb 202420.6221.4120.3221.3521.351,549,800
22 feb 202420.8621.0720.4720.6920.691,696,900
21 feb 202420.8320.8620.4420.8420.842,203,100
20 feb 202421.5722.0019.7020.9720.976,944,100
16 feb 202423.6623.6622.7222.8022.801,802,400
15 feb 202423.2624.0323.1623.7723.771,567,900
14 feb 202424.0024.1322.6622.9022.902,716,300
13 feb 202423.9425.1223.5023.6723.673,896,700
12 feb 202426.1026.8025.8826.4926.493,254,500
09 feb 202425.5026.0225.0625.9625.961,792,400
08 feb 202424.9125.4224.6625.3625.361,096,400
07 feb 202424.8425.1524.4125.0125.011,408,400
06 feb 202423.4924.8323.2324.8124.811,529,400
*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...