HIMX - Himax Technologies, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20237,077,207,007,087,081.178.441
05 jun 20237,187,247,067,077,07755.500
02 jun 20237,217,256,957,167,16735.800
01 jun 20236,907,156,877,127,12911.900
31 may 20236,896,976,756,886,881.112.300
30 may 20236,897,046,746,926,921.138.700
26 may 20236,656,826,656,756,751.128.600
25 may 20236,536,686,536,606,60705.600
24 may 20236,566,566,426,466,46571.000
23 may 20236,876,926,586,626,62927.200
22 may 20236,756,926,756,896,89627.300
19 may 20236,726,786,586,766,76672.600
18 may 20236,716,836,696,726,72637.200
17 may 20236,646,776,626,686,68666.400
16 may 20236,336,806,336,606,60850.800
15 may 20236,316,496,236,426,42706.700
12 may 20236,516,566,206,316,31839.500
11 may 20236,676,676,166,576,571.528.900
10 may 20236,826,936,696,866,86870.800
09 may 20236,806,846,696,806,80731.500
08 may 20236,806,886,726,826,82611.800
05 may 20236,596,846,556,786,78758.700
04 may 20236,606,676,466,586,58604.200
03 may 20236,636,706,536,596,59692.400
02 may 20236,596,736,556,686,68557.400
01 may 20236,676,716,536,596,59424.500
28 abr 20236,596,676,546,646,64545.100
27 abr 20236,606,616,496,576,57441.700
26 abr 20236,656,836,506,556,55765.600
25 abr 20236,756,766,436,466,461.093.200
24 abr 20236,976,976,676,756,75714.300
21 abr 20236,977,006,887,007,00468.800
20 abr 20237,007,076,947,007,00656.100
19 abr 20237,147,157,017,067,06860.500
18 abr 20237,327,327,167,237,23696.700
17 abr 20237,307,347,217,247,24614.300
14 abr 20237,357,447,287,307,30574.300
13 abr 20237,327,417,327,357,35496.100
12 abr 20237,617,647,367,367,36658.300
11 abr 20237,557,727,497,567,56610.600
10 abr 20237,537,587,437,557,55600.200
06 abr 20237,507,607,407,517,511.434.400
05 abr 20237,887,887,307,547,541.287.400
04 abr 20238,088,127,847,897,89553.400
03 abr 20238,138,167,958,068,06731.000
31 mar 20238,178,208,068,138,13558.700
30 mar 20237,928,207,868,158,151.039.900
29 mar 20237,697,947,697,897,89641.500
28 mar 20237,877,877,577,677,671.276.300
27 mar 20238,048,067,847,877,87716.700
24 mar 20237,878,007,827,947,94672.300
23 mar 20237,848,037,787,907,90671.500
22 mar 20237,827,997,707,717,711.038.600
21 mar 20237,907,967,647,757,75656.000
20 mar 20237,767,807,717,797,79646.900
17 mar 20237,867,867,677,767,76763.700
16 mar 20237,487,917,447,847,84842.000
15 mar 20237,577,587,397,537,53788.800
14 mar 20237,607,937,607,667,661.924.900
13 mar 20237,317,607,197,527,521.120.300
10 mar 20237,737,747,417,467,461.008.600
09 mar 20237,907,937,767,787,78757.500
08 mar 20237,577,907,527,887,88961.400
07 mar 20237,747,747,507,537,53622.600
06 mar 20237,888,097,687,737,73688.300
03 mar 20237,827,887,747,767,76752.900
02 mar 20237,537,797,487,797,79955.800
01 mar 20237,467,747,467,587,58528.000
28 feb 20237,517,547,437,437,43497.400
27 feb 20237,807,807,517,517,51556.200
24 feb 20237,707,827,667,687,68558.900
23 feb 20237,998,037,847,897,89643.600
22 feb 20237,857,927,767,827,82668.300
21 feb 20237,897,967,827,837,83662.900
17 feb 20238,148,147,927,987,98780.100
16 feb 20238,288,318,148,148,14807.600
15 feb 20237,858,377,858,358,351.053.300
14 feb 20237,867,987,767,937,931.092.000
13 feb 20237,717,887,607,857,851.132.400
10 feb 20237,727,777,427,687,681.241.800
09 feb 20238,388,387,607,897,891.692.800
08 feb 20238,448,608,248,268,261.569.600
07 feb 20238,148,438,148,418,411.523.100
06 feb 20238,378,378,088,138,131.185.900
03 feb 20238,538,658,398,438,431.196.900
02 feb 20238,488,708,398,628,621.724.000
01 feb 20238,208,378,068,328,321.090.300
31 ene 20238,058,208,058,158,15937.900
30 ene 20237,988,087,878,048,04890.800
27 ene 20238,048,177,978,068,061.069.300
26 ene 20237,938,237,918,068,061.701.300
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 20237,597,637,487,557,55853.000
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 20236,957,216,857,207,201.142.700
12 ene 20237,517,516,896,966,962.395.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...