Mercados españoles abiertos en 3 hrs 1 min

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,06+0,23 (+2,94%)
Al cierre: 04:00PM EST
8,02 -0,04 (-0,50%)
Después del cierre: 07:55PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20237,938,237,918,068,061.700.500
25 ene 20237,607,857,577,837,831.306.600
24 ene 20237,647,747,567,677,671.023.400
23 ene 20237,607,767,607,707,701.749.000
20 ene 20237,597,637,487,557,55852.700
19 ene 20237,467,467,337,447,44701.500
18 ene 20237,657,697,407,517,51751.600
17 ene 20237,267,557,157,547,541.407.200
13 ene 20236,957,216,857,207,201.138.200
12 ene 20237,517,516,896,966,962.395.200
11 ene 20237,257,287,087,167,16717.400
10 ene 20237,087,257,057,237,23814.200
09 ene 20236,967,256,897,127,121.103.700
06 ene 20236,746,866,656,846,84899.500
05 ene 20236,806,856,646,666,66853.500
04 ene 20236,436,946,316,846,842.081.200
03 ene 20236,416,536,236,346,34799.400
30 dic 20226,366,396,096,216,211.040.300
29 dic 20226,326,496,276,466,461.085.600
28 dic 20226,346,416,236,266,26811.600
27 dic 20226,576,636,336,406,401.123.700
23 dic 20226,756,816,666,726,72570.000
22 dic 20226,766,826,646,796,79643.300
21 dic 20226,646,856,646,846,84601.000
20 dic 20226,806,846,526,646,641.009.900
19 dic 20226,876,956,806,896,891.129.300
16 dic 20226,967,006,746,886,881.663.600
15 dic 20227,107,126,966,976,97600.600
14 dic 20227,307,387,177,197,19813.100
13 dic 20227,407,507,237,267,26828.000
12 dic 20227,117,347,067,237,23631.500
09 dic 20226,947,406,827,137,13971.500
08 dic 20227,017,016,926,946,94783.100
07 dic 20226,907,026,856,986,98531.900
06 dic 20227,087,256,936,966,96833.200
05 dic 20227,407,527,047,107,10933.100
02 dic 20227,157,437,157,417,41696.600
01 dic 20227,297,347,077,277,271.581.000
30 nov 20227,257,377,037,377,371.129.200
29 nov 20227,187,437,157,197,19963.300
28 nov 20226,987,166,977,147,14666.200
25 nov 20227,147,157,017,067,06267.300
23 nov 20227,107,197,037,167,16510.400
22 nov 20226,897,106,827,087,08815.300
21 nov 20226,786,896,716,856,85578.200
18 nov 20227,187,206,856,876,87875.700
17 nov 20226,707,106,647,097,091.984.500
16 nov 20227,297,296,846,866,861.769.900
15 nov 20227,217,467,197,367,361.485.700
14 nov 20227,077,216,917,027,021.596.000
11 nov 20226,667,126,657,077,071.857.700
10 nov 20226,206,726,186,616,612.108.400
09 nov 20226,066,115,875,935,931.281.200
08 nov 20226,186,236,036,146,14872.200
07 nov 20226,046,135,956,136,13858.700
04 nov 20225,796,045,735,975,971.691.800
03 nov 20225,465,715,365,635,631.252.200
02 nov 20225,935,935,535,545,541.294.800
01 nov 20225,805,965,775,865,861.363.200
31 oct 20225,855,855,625,665,661.000.500
28 oct 20226,006,075,695,835,832.049.400
27 oct 20226,096,225,956,016,011.233.600
26 oct 20226,016,155,956,026,021.022.800
25 oct 20225,846,115,836,046,041.389.100
24 oct 20225,946,005,725,855,851.303.300
21 oct 20225,595,955,595,915,911.478.200
20 oct 20225,595,745,595,645,641.463.400
19 oct 20225,465,615,405,555,551.752.300
18 oct 20225,615,685,415,545,541.543.800
17 oct 20225,315,535,295,495,491.913.600
14 oct 20225,455,525,265,275,271.390.300
13 oct 20224,985,494,915,345,341.146.600
12 oct 20224,995,184,995,125,121.651.900
11 oct 20225,255,294,894,984,981.866.400
10 oct 20225,385,385,265,295,291.326.000
07 oct 20225,455,545,295,365,361.906.900
06 oct 20225,535,665,525,565,561.746.100
05 oct 20225,365,585,335,565,561.935.500
04 oct 20225,155,495,145,475,472.023.600
03 oct 20224,835,154,835,035,031.979.000
30 sept 20224,885,034,844,844,841.761.800
29 sept 20224,985,014,814,904,902.640.400
28 sept 20224,975,144,955,095,091.640.600
27 sept 20225,045,114,985,075,071.282.900
26 sept 20225,065,214,954,974,971.429.100
23 sept 20225,135,155,035,135,131.533.300
22 sept 20225,255,305,175,215,211.273.700
21 sept 20225,385,455,275,305,301.196.600
20 sept 20225,495,495,385,395,391.112.300
19 sept 20225,475,585,375,505,501.147.600
16 sept 20225,455,605,425,575,571.505.800
15 sept 20225,545,685,485,505,501.311.700
14 sept 20225,645,655,475,565,561.834.000
13 sept 20225,775,785,555,575,572.002.100
12 sept 20225,855,935,835,865,861.113.700
09 sept 20225,665,835,665,785,781.595.400
08 sept 20225,605,675,445,605,602.110.500
07 sept 20225,695,725,575,665,661.253.100
06 sept 20225,945,945,665,745,741.750.000
02 sept 20226,066,105,875,905,901.109.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...