XNAS
Datos históricos de InMode Ltd.
InMode Ltd. · INMD
$14.21
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:41 UTC
- Variación en el periodo
- −7.12%
- Máximo
- US$16.67
- 2 de febrero de 2026
- Mínimo
- US$12.72
- 12 de marzo de 2026
- Volumen medio diario
- 0.76 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.05 | 14.23 | 14.05 | 14.21 | +0.92% | 289,939.11 |
| 8 oct 2026 | 14.00 | 14.10 | 13.86 | 14.08 | +0.50% | 365,491.056 |
| 7 oct 2026 | 13.91 | 14.05 | 13.90 | 14.01 | +0.14% | 511,975.902 |
| 6 oct 2026 | 14.14 | 14.17 | 13.95 | 13.99 | −0.99% | 538,127.069 |
| 5 oct 2026 | 14.07 | 14.19 | 14.06 | 14.13 | +0.28% | 497,747.569 |
| 2 oct 2026 | 14.06 | 14.15 | 13.99 | 14.09 | +0.28% | 616,357.661 |
| 1 oct 2026 | 14.08 | 14.18 | 13.97 | 14.05 | −0.85% | 561,659.65 |
| 30 sep 2026 | 14.21 | 14.22 | 14.11 | 14.17 | −0.35% | 378,731.921 |
| 29 sep 2026 | 14.19 | 14.23 | 14.09 | 14.22 | +0.11% | 362,736.771 |
| 28 sep 2026 | 14.26 | 14.29 | 14.19 | 14.21 | −0.39% | 201,736.447 |
| 25 sep 2026 | 14.17 | 14.33 | 14.16 | 14.26 | +0.49% | 412,414.192 |
| 24 sep 2026 | 14.24 | 14.30 | 14.16 | 14.19 | 0.00% | 439,574.007 |
| 23 sep 2026 | 14.43 | 14.44 | 14.18 | 14.19 | −1.80% | 381,837.806 |
| 22 sep 2026 | 14.54 | 14.62 | 14.42 | 14.45 | −0.34% | 346,642.052 |
| 21 sep 2026 | 14.38 | 14.51 | 14.31 | 14.50 | +1.05% | 336,472.897 |
| 18 sep 2026 | 14.49 | 14.52 | 14.29 | 14.35 | −1.31% | 758,085.932 |
| 17 sep 2026 | 14.68 | 14.68 | 14.52 | 14.54 | −0.27% | 413,635.514 |
| 16 sep 2026 | 14.81 | 14.81 | 14.33 | 14.58 | −1.95% | 958,188.873 |
| 15 sep 2026 | 14.84 | 14.92 | 14.76 | 14.87 | −0.13% | 585,999.273 |
| 14 sep 2026 | 14.94 | 14.97 | 14.84 | 14.89 | −0.07% | 249,843.188 |
| 11 sep 2026 | 14.78 | 14.93 | 14.72 | 14.90 | +0.88% | 450,769.449 |
| 10 sep 2026 | 14.72 | 14.84 | 14.60 | 14.77 | −0.14% | 825,023.455 |
| 9 sep 2026 | 14.81 | 14.95 | 14.71 | 14.79 | −0.14% | 621,120.222 |
| 8 sep 2026 | 14.80 | 14.95 | 14.72 | 14.81 | −0.67% | 624,410.619 |
| 4 sep 2026 | 14.79 | 14.94 | 14.77 | 14.91 | +0.47% | 449,386.122 |
| 3 sep 2026 | 14.99 | 15.04 | 14.77 | 14.84 | −0.74% | 523,009.274 |
| 2 sep 2026 | 15.01 | 15.10 | 14.92 | 14.95 | −0.53% | 412,749.436 |
| 1 sep 2026 | 14.99 | 15.20 | 14.93 | 15.03 | +0.47% | 799,933.846 |
| 31 ago 2026 | 14.85 | 14.98 | 14.75 | 14.96 | +0.74% | 698,836.07 |
| 28 ago 2026 | 14.88 | 14.94 | 14.83 | 14.85 | +0.07% | 456,671.018 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.