Mercados españoles cerrados

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,53-0,01 (-0,18%)
Al cierre: 04:00PM EST
5,59 +0,06 (+1,08%)
Después del cierre: 07:23PM EST
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 nov 20236,076,356,036,276,271.076.800
15 nov 20236,006,125,996,056,05469.400
14 nov 20235,866,005,855,975,97680.100
13 nov 20235,745,855,675,785,78789.000
10 nov 20235,625,815,605,745,74713.000
09 nov 20235,606,045,575,585,581.261.100
08 nov 20235,605,645,475,525,52842.500
07 nov 20235,525,655,505,565,56428.900
06 nov 20235,735,755,395,515,511.567.900
03 nov 20235,705,775,635,685,68373.100
02 nov 20235,505,705,505,625,62531.700
01 nov 20235,415,455,295,405,40413.700
31 oct 20235,285,405,265,375,37442.300
30 oct 20235,285,405,225,295,29654.900
27 oct 20235,435,435,285,305,30380.300
26 oct 20235,315,465,315,375,37487.200
25 oct 20235,515,535,285,355,35459.100
24 oct 20235,545,615,525,545,54315.900
23 oct 20235,505,625,465,485,48411.100
20 oct 20235,735,745,525,545,54415.200
19 oct 20235,705,825,645,715,71464.800
18 oct 20235,765,785,645,645,64297.200
17 oct 20235,765,885,655,825,82727.100
16 oct 20235,625,865,625,805,801.234.900
13 oct 20235,755,755,595,635,63379.500
12 oct 20235,945,985,685,755,75497.000
11 oct 20235,875,955,805,895,89665.600
10 oct 20235,745,925,745,885,88478.500
09 oct 20235,585,775,565,715,71787.800
06 oct 20235,645,665,565,625,62889.000
05 oct 20235,905,935,655,665,66516.000
04 oct 20235,775,885,755,875,87364.400
03 oct 20235,755,845,685,755,75402.300
02 oct 20235,865,905,795,825,82499.400
29 sept 20235,935,985,805,845,84518.100
28 sept 20235,755,965,755,855,85470.200
27 sept 20235,735,825,725,815,81645.700
26 sept 20235,695,775,665,685,68640.200
25 sept 20235,595,765,565,695,69797.000
22 sept 20235,495,655,475,595,59839.600
21 sept 20235,315,425,285,415,41815.500
20 sept 20235,355,455,335,345,34498.200
19 sept 20235,405,435,295,365,36836.700
18 sept 20235,425,465,395,435,43543.700
15 sept 20235,665,665,455,475,472.136.700
14 sept 20235,675,695,615,655,65445.700
13 sept 20235,765,775,605,615,61728.000
12 sept 20235,715,845,705,755,75594.000
11 sept 20235,895,895,685,765,76650.600
08 sept 20235,805,955,795,865,86632.500
07 sept 20235,885,895,775,845,84673.300
06 sept 20236,056,055,885,985,98713.700
05 sept 20236,186,196,066,076,07509.800
01 sept 20236,156,206,136,176,17346.700
31 ago 20236,196,196,116,116,11354.300
30 ago 20236,226,256,186,196,19537.700
29 ago 20236,076,286,066,226,22639.700
28 ago 20236,056,226,056,116,11574.000
25 ago 20236,046,135,966,086,08900.700
24 ago 20236,306,306,036,046,04652.900
23 ago 20236,176,286,166,266,26506.000
22 ago 20236,216,256,156,166,16634.400
21 ago 20236,156,226,146,186,18574.300
18 ago 20236,196,206,106,156,15941.200
17 ago 20236,396,396,216,226,22787.000
16 ago 20236,476,536,266,306,30932.100
15 ago 20236,756,766,486,486,48975.200
14 ago 20236,716,856,676,836,83592.500
11 ago 20236,596,856,576,766,761.178.500
10 ago 20236,496,786,416,556,551.012.600
09 ago 20236,556,626,526,556,551.043.300
08 ago 20236,626,626,486,546,54826.000
07 ago 20236,846,856,656,716,71747.500
04 ago 20236,556,826,506,666,661.469.400
03 ago 20236,676,676,546,556,551.464.400
02 ago 20236,816,816,496,726,721.969.400
01 ago 20236,946,946,786,806,801.925.800
31 jul 20237,037,076,886,906,901.223.300
28 jul 20236,997,156,977,007,001.863.800
27 jul 20237,177,206,856,896,891.605.300
26 jul 20237,117,147,047,107,10469.300
25 jul 20237,107,187,107,147,14457.200
24 jul 20237,157,157,047,107,10621.800
21 jul 20237,157,227,067,157,15547.100
20 jul 20237,327,327,087,107,10761.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...