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 | 0.605 | 3.28447339848 | 18.42 | 19.78 | 18.35 | 1208269 | 19.139335 | CS |
| 4 | 0.535 | 2.89345592212 | 18.49 | 19.78 | 18.26 | 957432 | 19.00247528 | CS |
| 12 | 1.125 | 6.28491620112 | 17.9 | 19.78 | 15.43 | 950144 | 17.76547704 | CS |
| 26 | 2.185 | 12.9750593824 | 16.84 | 19.84 | 14.87 | 1034834 | 17.60617893 | CS |
| 52 | -2.915 | -13.2862351869 | 21.94 | 22.22 | 14.87 | 1141193 | 17.87367293 | CS |
| 156 | -20.045 | -51.3053493729 | 39.07 | 48.25 | 14.87 | 1505997 | 27.18907342 | CS |
| 260 | -7.175 | -27.3854961832 | 26.2 | 180 | 13.14 | 1306384 | 38.47000903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 19.35 | 0.33 | 1.74 | 18.99 | 19.78 | 18.93 | 1653953 |
| 1741390500 | 19.02 | -0.29 | -1.50 | 19.31 | 19.38 | 18.56 | 935356 |
| 1741304100 | 19.31 | 0.05 | 0.26 | 19 | 19.4193 | 18.87 | 972764 |
| 1741217700 | 19.26 | 0.44 | 2.34 | 18.86 | 19.32 | 18.815 | 883846 |
| 1741131300 | 18.82 | -0.07 | -0.37 | 18.42 | 19.03 | 18.35 | 1595426 |
| 1741044900 | 18.89 | 0.17 | 0.91 | 18.89 | 19.37 | 18.795 | 1303861 |
| 1740785700 | 18.72 | 0.15 | 0.81 | 18.48 | 19.055 | 18.35 | 1079474 |
| 1740699300 | 18.57 | -0.74 | -3.83 | 19.31 | 19.35 | 18.54 | 842839 |
| 1740612900 | 19.31 | 0.38 | 2.01 | 18.8 | 19.33 | 18.66 | 725187 |
| 1740526500 | 18.93 | -0.19 | -0.99 | 19.11 | 19.24 | 18.66 | 785144 |
| 1740440100 | 19.12 | 0.22 | 1.16 | 18.825 | 19.24 | 18.77 | 997198 |
| 1740180900 | 18.9 | -0.07 | -0.37 | 19.02 | 19.24 | 18.74 | 755236 |
| 1740094500 | 18.97 | -0.43 | -2.19 | 19.33 | 19.34 | 18.95 | 599570 |
| 1740008100 | 19.395 | 0.29 | 1.49 | 19.11 | 19.43 | 18.96 | 710769 |
| 1739921700 | 19.11 | 0.3 | 1.59 | 18.79 | 19.18 | 18.6352 | 944014 |
| 1739576100 | 18.81 | -0.24 | -1.26 | 18.48 | 19.06 | 18.445 | 1087092 |
| 1739489700 | 19.05 | 0.16 | 0.85 | 18.99 | 19.07 | 18.7 | 581283 |
| 1739403300 | 18.89 | 0.31 | 1.67 | 18.31 | 18.91 | 18.26 | 1091249 |
| 1739316900 | 18.58 | 0.04 | 0.22 | 18.49 | 18.72 | 18.34 | 646952 |
| 1739230500 | 18.54 | 0.5 | 2.77 | 18.18 | 18.6973 | 18.18 | 955477 |
| 1738971300 | 18.04 | -0.21 | -1.15 | 18.42 | 18.59 | 17.855 | 1220010 |
| 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 | 1797444 |
| 1738625700 | 16.67 | -0.54 | -3.14 | 16.73 | 16.739999 | 16.309999 | 856410 |
| 1738366500 | 17.21 | -0.06 | -0.35 | 17.27 | 17.33 | 17.08 | 880730 |
| 1738280100 | 17.27 | -0.14 | -0.80 | 17.53 | 17.75 | 17.19 | 643197 |
| 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 | 16.82 | 17.11 | 16.81 | 888085 |
| 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 | 15.57 | 16.19 | 15.44 | 1237081 |
| 1736379300 | 16.01 | -1.39 | -7.99 | 15.7 | 16.399999 | 15.43 | 2174870 |
| 1736292900 | 17.4 | 0.28 | 1.64 | 17.13 | 17.45 | 17.04 | 844392 |
| 1736206500 | 17.12 | 0.11 | 0.65 | 17.06 | 17.32 | 17.02 | 714728 |
| 1735947300 | 17.01 | 0.05 | 0.29 | 17.01 | 17.065 | 16.725 | 566382 |
| 1735860900 | 16.96 | 0.26 | 1.56 | 16.82 | 17.215 | 16.75 | 546577 |
| 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 | 782545 |
| 1735342500 | 17.02 | -0.28 | -1.62 | 17.15 | 17.245 | 16.739999 | 517774 |
| 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 | 876018 |
| 1734737700 | 17.08 | -0.11 | -0.64 | 17.02 | 17.74 | 17 | 2316194 |
| 1734651300 | 17.19 | 0.04 | 0.23 | 17.33 | 17.359 | 16.99 | 994922 |
| 1734564900 | 17.15 | -0.68 | -3.81 | 18 | 18.18 | 16.96 | 882695 |
| 1734478500 | 17.83 | -0.14 | -0.78 | 17.9 | 18.24 | 17.62 | 962917 |
| 1734392100 | 17.97 | -0.29 | -1.59 | 18.1 | 18.37 | 17.92 | 555166 |
| 1734132900 | 18.26 | -0.24 | -1.30 | 18.46 | 18.64 | 18.11 | 555802 |
| 1734046500 | 18.5 | -0.12 | -0.64 | 18.3 | 18.62 | 18.3 | 416421 |
| 1733960100 | 18.62 | 0.06 | 0.32 | 18.67 | 18.83 | 18.3948 | 572139 |
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
