Mercados españoles cerrados

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,24-0,17 (-3,14%)
Al cierre: 04:00PM EDT
5,23 -0,01 (-0,19%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20245,385,385,225,245,24690.677
11 abr 20245,435,435,315,415,41583.800
10 abr 20245,505,515,375,385,38804.600
09 abr 20245,415,535,385,535,53756.000
08 abr 20245,505,525,385,405,40477.200
05 abr 20245,395,475,335,425,42469.900
04 abr 20245,455,595,355,355,35623.900
03 abr 20245,355,435,305,415,41418.200
02 abr 20245,395,405,355,355,35437.300
01 abr 20245,405,465,355,415,41507.900
28 mar 20245,435,505,355,355,35605.100
27 mar 20245,375,425,355,415,41359.600
26 mar 20245,445,495,345,345,34474.300
25 mar 20245,425,475,415,435,43507.000
22 mar 20245,395,545,335,465,46643.000
21 mar 20245,455,545,375,385,38533.700
20 mar 20245,305,485,305,425,42630.500
19 mar 20245,425,425,285,325,32798.600
18 mar 20245,605,605,425,435,43711.700
15 mar 20245,565,615,515,565,561.887.100
14 mar 20245,845,855,535,625,621.028.300
13 mar 20245,905,995,795,815,81540.100
12 mar 20245,865,975,835,935,93695.100
11 mar 20245,735,895,725,835,83617.900
08 mar 20245,875,955,755,765,76671.500
07 mar 20245,705,935,705,875,87904.000
06 mar 20245,595,745,575,655,65858.900
05 mar 20245,845,845,385,545,541.239.600
04 mar 20245,856,035,825,905,901.314.100
01 mar 20245,535,845,535,755,75946.100
29 feb 20245,435,605,425,515,51753.800
28 feb 20245,305,435,275,365,36661.300
27 feb 20245,415,415,315,315,31731.300
26 feb 20245,385,415,365,365,36572.100
23 feb 20245,335,405,275,355,35649.300
22 feb 20245,605,605,325,325,32957.400
21 feb 20245,495,565,395,465,46987.600
20 feb 20245,445,525,395,525,521.041.100
16 feb 20245,405,505,375,455,451.281.600
15 feb 20245,555,605,405,415,411.021.600
14 feb 20245,365,535,365,515,51638.400
13 feb 20245,505,525,305,335,331.279.300
12 feb 20245,515,735,495,575,57793.600
09 feb 20245,505,565,465,495,49805.800
08 feb 20245,495,605,375,525,52698.000
07 feb 20245,605,605,465,505,50971.300
06 feb 20245,705,855,525,565,561.378.600
05 feb 20245,705,755,515,645,64783.800
02 feb 20245,785,785,665,715,71597.500
01 feb 20245,755,875,695,775,77638.700
31 ene 20245,845,845,715,715,71455.800
30 ene 20245,996,025,815,815,81585.100
29 ene 20245,945,975,875,955,95494.200
26 ene 20246,106,125,905,945,94682.400
25 ene 20246,226,236,106,116,11656.800
24 ene 20246,256,296,156,176,17601.400
23 ene 20246,206,276,166,256,25684.200
22 ene 20246,096,196,086,166,16928.200
19 ene 20245,966,115,936,056,05683.700
18 ene 20245,875,925,825,895,89595.800
17 ene 20245,855,885,655,765,76794.800
16 ene 20246,056,055,875,925,92763.200
12 ene 20246,186,216,016,086,08425.700
11 ene 20246,126,246,086,196,19753.600
10 ene 20246,126,206,086,146,14517.600
09 ene 20246,156,166,086,126,12464.200
08 ene 20246,106,286,086,206,20622.900
05 ene 20246,026,176,026,056,05471.200
04 ene 20246,116,136,036,076,07501.300
03 ene 20246,306,346,146,156,15822.500
02 ene 20246,046,365,966,346,341.341.100
29 dic 20236,186,236,056,076,07670.500
28 dic 20236,156,296,126,176,17537.000
27 dic 20236,376,376,086,156,15947.300
26 dic 20236,166,396,156,376,37726.300
22 dic 20236,106,356,106,306,30981.500
21 dic 20236,036,155,996,066,06727.200
20 dic 20236,116,255,965,965,961.258.700
19 dic 20236,146,226,116,176,17484.100
18 dic 20236,106,145,966,126,12788.600
15 dic 20235,956,105,836,086,083.473.500
14 dic 20235,825,945,695,905,901.439.600
13 dic 20235,455,765,385,695,691.186.200
12 dic 20235,465,475,375,445,44785.200
11 dic 20235,515,585,385,455,451.264.500
08 dic 20235,535,635,505,535,53485.000
07 dic 20235,525,595,495,545,54856.600
06 dic 20235,515,625,505,515,51543.700
05 dic 20235,605,685,525,545,54595.600
04 dic 20235,735,735,555,645,64833.600
01 dic 20235,705,855,695,785,78499.400
30 nov 20235,885,935,705,715,71802.100
29 nov 20236,006,075,845,885,88585.500
28 nov 20235,905,925,755,915,91536.300
27 nov 20235,975,975,845,895,89398.200
24 nov 20236,046,045,935,965,96255.600
22 nov 20236,106,175,986,016,01333.000
21 nov 20236,166,186,086,086,08451.300
20 nov 20236,156,256,126,236,23467.900
17 nov 20236,266,286,106,136,13761.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...