Premium
InMode Ltd (INMD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 4.45859872611 | 17.27 | 18.4 | 16.31 | 1231725 | 17.6217093 | CS |
| 4 | 2.3301 | 14.8320485808 | 15.7099 | 18.4 | 15.44 | 895982 | 17.04735283 | CS |
| 12 | -0.96 | -5.05263157895 | 19 | 19.78 | 15.43 | 913434 | 17.63574165 | CS |
| 26 | 0.9 | 5.25087514586 | 17.14 | 19.84 | 14.87 | 1011113 | 17.12260223 | CS |
| 52 | -6.8 | -27.3752012882 | 24.84 | 26.8 | 14.87 | 1218609 | 18.47558636 | CS |
| 156 | -30.06 | -62.4948024948 | 48.1 | 54.68 | 14.87 | 1528909 | 27.90511681 | CS |
| 260 | -24.96 | -58.0465116279 | 43 | 180 | 13.14 | 1322063 | 38.65785681 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 18.04 | -0.21 | -1.15 | 18.4929 | 18.59 | 17.855 | 1165599 |
| 1738884900 | 18.25 | 0.29 | 1.61 | 17.82 | 18.4 | 17.82 | 1380282 |
| 1738798500 | 17.96 | 0.46 | 2.63 | 17.62 | 18.16 | 17.51 | 1363590 |
| 1738712100 | 17.5 | 0.83 | 4.98 | 17.2 | 17.56 | 16.59 | 1729904 |
| 1738625700 | 16.67 | -0.54 | -3.14 | 16.67 | 16.739999 | 16.309999 | 785731 |
| 1738366500 | 17.21 | -0.06 | -0.35 | 17.27 | 17.33 | 17.08 | 899118 |
| 1738280100 | 17.27 | -0.14 | -0.80 | 17.53 | 17.75 | 17.19 | 643777 |
| 1738193700 | 17.41 | 0.19 | 1.10 | 17.14 | 17.475 | 17.105 | 408067 |
| 1738107300 | 17.22 | 0.13 | 0.76 | 17.14 | 17.32 | 16.92 | 510638 |
| 1738020900 | 17.09 | -0.16 | -0.93 | 17.19 | 17.42 | 16.88 | 842868 |
| 1737761700 | 17.25 | 0.18 | 1.05 | 17.26 | 17.38 | 17.11 | 580683 |
| 1737675300 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737588900 | 17.07 | 0.11 | 0.65 | 16.94 | 17.08 | 16.71 | 810037 |
| 1737502500 | 16.96 | 0.17 | 1.01 | 16.93 | 17.11 | 16.81 | 773022 |
| 1737156900 | 16.79 | 0.22 | 1.33 | 16.68 | 16.805 | 16.422699 | 1005878 |
| 1737070500 | 16.57 | 0.03 | 0.18 | 16.649999 | 16.739999 | 16.326699 | 945256 |
| 1736984100 | 16.54 | 0.47 | 2.92 | 16.67 | 16.8 | 16.2 | 730542 |
| 1736897700 | 16.07 | 0.1 | 0.63 | 16.09 | 16.2 | 15.73 | 714106 |
| 1736811300 | 15.97 | 0.07 | 0.44 | 15.84 | 15.99 | 15.55 | 814237 |
| 1736552100 | 15.9 | -0.11 | -0.69 | 15.7099 | 16.19 | 15.44 | 1189941 |
| 1736379300 | 16.01 | -1.39 | -7.99 | 15.75 | 16.399999 | 15.43 | 2109159 |
| 1736292900 | 17.4 | 0.28 | 1.64 | 17.1313 | 17.45 | 17.04 | 832884 |
| 1736206500 | 17.12 | 0.11 | 0.65 | 17.06 | 17.32 | 17.02 | 693025 |
| 1735947300 | 17.01 | 0.05 | 0.29 | 16.91 | 17.065 | 16.725 | 559784 |
| 1735860900 | 16.96 | 0.26 | 1.56 | 16.8311 | 17.215 | 16.75 | 535183 |
| 1735688100 | 16.7 | 0.07 | 0.42 | 16.84 | 16.98 | 16.6 | 707964 |
| 1735601700 | 16.629999 | -0.39 | -2.29 | 16.85 | 16.9 | 16.35 | 781168 |
| 1735342500 | 17.02 | -0.28 | -1.62 | 17.12 | 17.245 | 16.739999 | 504039 |
| 1735256100 | 17.3 | 0.24 | 1.41 | 16.86 | 17.4038 | 16.79 | 1125601 |
| 1735077840 | 17.06 | 0.11 | 0.65 | 16.95 | 17.1 | 16.77 | 518370 |
| 1734996900 | 16.95 | -0.13 | -0.76 | 17.1 | 17.39 | 16.92 | 857299 |
| 1734737700 | 17.08 | -0.11 | -0.64 | 17.02 | 17.74 | 17.02 | 2204356 |
| 1734651300 | 17.19 | 0.04 | 0.23 | 17.24 | 17.359 | 16.99 | 983700 |
| 1734564900 | 17.15 | -0.68 | -3.81 | 17.84 | 18.18 | 16.96 | 861987 |
| 1734478500 | 17.83 | -0.14 | -0.78 | 17.9 | 18.24 | 17.62 | 947527 |
| 1734392100 | 17.97 | -0.29 | -1.59 | 18.02 | 18.37 | 17.92 | 544559 |
| 1734132900 | 18.26 | -0.24 | -1.30 | 18.44 | 18.58 | 18.11 | 545543 |
| 1734046500 | 18.5 | -0.12 | -0.64 | 18.45 | 18.62 | 18.3 | 406017 |
| 1733960100 | 18.62 | 0.06 | 0.32 | 18.64 | 18.83 | 18.3948 | 563441 |
| 1733873700 | 18.56 | -0.28 | -1.49 | 18.65 | 18.89 | 18.35 | 433646 |
| 1733787300 | 18.84 | 0.71 | 3.92 | 18.3 | 19.15 | 18.27 | 913517 |
| 1733528100 | 18.13 | 0.02 | 0.11 | 18.3891 | 18.39 | 18.035 | 535846 |
| 1733441700 | 18.11 | -1.29 | -6.65 | 19.365 | 19.37 | 18.06 | 1051994 |
| 1733355300 | 19.4 | 0.28 | 1.46 | 19.15 | 19.53 | 19.12 | 1144731 |
| 1733268900 | 19.12 | -0.33 | -1.67 | 19.31 | 19.31 | 18.77 | 1116920 |
| 1733182500 | 19.445 | -0.09 | -0.44 | 19.59 | 19.77 | 19.4 | 986543 |
| 1732917840 | 19.53 | 0.04 | 0.21 | 19.6 | 19.6 | 19.36 | 548923 |
| 1732750500 | 19.49 | 0.24 | 1.25 | 19.36 | 19.75 | 19.36 | 602869 |
| 1732664100 | 19.25 | -0.27 | -1.38 | 19.48 | 19.63 | 19.16 | 855394 |
| 1732577700 | 19.52 | 0.5 | 2.63 | 19.78 | 19.78 | 19.33 | 1391631 |
| 1732318500 | 19.02 | 0.54 | 2.89 | 18.59 | 19.13 | 18.41 | 779997 |
| 1732232100 | 18.485 | 0.25 | 1.34 | 18.32 | 18.74 | 18.28 | 942368 |
| 1732145700 | 18.24 | 0.53 | 2.99 | 17.53 | 18.31 | 17.46 | 1452931 |
| 1732059300 | 17.71 | -0.19 | -1.06 | 17.74 | 17.96 | 17.63 | 1135668 |
| 1731972900 | 17.9 | -0.11 | -0.61 | 18.085 | 18.14 | 17.11 | 1678334 |
| 1731713700 | 18.01 | -0.99 | -5.21 | 19 | 19.215 | 18 | 1344834 |
| 1731627300 | 19 | -0.32 | -1.66 | 19.35 | 19.4399 | 18.95 | 886013 |
| 1731540900 | 19.32 | 0.06 | 0.31 | 19.39 | 19.55 | 19.14 | 865337 |
| 1731454500 | 19.26 | -0.24 | -1.23 | 19.4 | 19.57 | 19.21 | 888083 |
| 1731368100 | 19.5 | 0.09 | 0.46 | 19.84 | 19.84 | 19.4 | 925828 |
| 1731108900 | 19.41 | 0.18 | 0.94 | 19.28 | 19.56 | 19 | 1425106 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
