Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0651 +0,0005 (+0,04%) Petróleo Brent
87,19 +0,08 (+0,09%) Oro
2.410,00 +12,00 (+0,50%) Bitcoin EUR
60.371,57 +1.340,32 (+2,27%)
Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4,9400 | 5,0000 | 4,8000 | 4,8188 | 4,8188 | 441.165 |
| 18 abr 2024 | 4,9500 | 5,0200 | 4,9000 | 4,9700 | 4,9700 | 468.200 |
| 17 abr 2024 | 5,1900 | 5,1900 | 4,9500 | 4,9600 | 4,9600 | 766.100 |
| 16 abr 2024 | 5,1000 | 5,1600 | 5,0700 | 5,1400 | 5,1400 | 633.700 |
| 15 abr 2024 | 5,2300 | 5,2600 | 5,1400 | 5,1500 | 5,1500 | 816.400 |
| 12 abr 2024 | 5,3800 | 5,3800 | 5,2200 | 5,2400 | 5,2400 | 690.700 |
| 11 abr 2024 | 5,4300 | 5,4300 | 5,3100 | 5,4100 | 5,4100 | 583.800 |
| 10 abr 2024 | 5,5000 | 5,5100 | 5,3700 | 5,3800 | 5,3800 | 804.600 |
| 09 abr 2024 | 5,4100 | 5,5300 | 5,3800 | 5,5300 | 5,5300 | 756.000 |
| 08 abr 2024 | 5,5000 | 5,5200 | 5,3800 | 5,4000 | 5,4000 | 477.200 |
| 05 abr 2024 | 5,3900 | 5,4700 | 5,3300 | 5,4200 | 5,4200 | 469.900 |
| 04 abr 2024 | 5,4500 | 5,5900 | 5,3500 | 5,3500 | 5,3500 | 623.900 |
| 03 abr 2024 | 5,3500 | 5,4300 | 5,3000 | 5,4100 | 5,4100 | 418.200 |
| 02 abr 2024 | 5,3900 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | 437.300 |
| 01 abr 2024 | 5,4000 | 5,4600 | 5,3500 | 5,4100 | 5,4100 | 507.900 |
| 28 mar 2024 | 5,4300 | 5,5000 | 5,3500 | 5,3500 | 5,3500 | 605.100 |
| 27 mar 2024 | 5,3700 | 5,4200 | 5,3500 | 5,4100 | 5,4100 | 359.600 |
| 26 mar 2024 | 5,4400 | 5,4900 | 5,3400 | 5,3400 | 5,3400 | 474.300 |
| 25 mar 2024 | 5,4200 | 5,4700 | 5,4100 | 5,4300 | 5,4300 | 507.000 |
| 22 mar 2024 | 5,3900 | 5,5400 | 5,3300 | 5,4600 | 5,4600 | 643.000 |
| 21 mar 2024 | 5,4500 | 5,5400 | 5,3700 | 5,3800 | 5,3800 | 533.700 |
| 20 mar 2024 | 5,3000 | 5,4800 | 5,3000 | 5,4200 | 5,4200 | 630.500 |
| 19 mar 2024 | 5,4200 | 5,4200 | 5,2800 | 5,3200 | 5,3200 | 798.600 |
| 18 mar 2024 | 5,6000 | 5,6000 | 5,4200 | 5,4300 | 5,4300 | 711.700 |
| 15 mar 2024 | 5,5600 | 5,6100 | 5,5100 | 5,5600 | 5,5600 | 1.887.100 |
| 14 mar 2024 | 5,8400 | 5,8500 | 5,5300 | 5,6200 | 5,6200 | 1.028.300 |
| 13 mar 2024 | 5,9000 | 5,9900 | 5,7900 | 5,8100 | 5,8100 | 540.100 |
| 12 mar 2024 | 5,8600 | 5,9700 | 5,8300 | 5,9300 | 5,9300 | 695.100 |
| 11 mar 2024 | 5,7300 | 5,8900 | 5,7200 | 5,8300 | 5,8300 | 617.900 |
| 08 mar 2024 | 5,8700 | 5,9500 | 5,7500 | 5,7600 | 5,7600 | 671.500 |
| 07 mar 2024 | 5,7000 | 5,9300 | 5,7000 | 5,8700 | 5,8700 | 904.000 |
| 06 mar 2024 | 5,5900 | 5,7400 | 5,5700 | 5,6500 | 5,6500 | 858.900 |
| 05 mar 2024 | 5,8400 | 5,8400 | 5,3800 | 5,5400 | 5,5400 | 1.239.600 |
| 04 mar 2024 | 5,8500 | 6,0300 | 5,8200 | 5,9000 | 5,9000 | 1.314.100 |
| 01 mar 2024 | 5,5300 | 5,8400 | 5,5300 | 5,7500 | 5,7500 | 946.100 |
| 29 feb 2024 | 5,4300 | 5,6000 | 5,4200 | 5,5100 | 5,5100 | 753.800 |
| 28 feb 2024 | 5,3000 | 5,4300 | 5,2700 | 5,3600 | 5,3600 | 661.300 |
| 27 feb 2024 | 5,4100 | 5,4100 | 5,3100 | 5,3100 | 5,3100 | 731.300 |
| 26 feb 2024 | 5,3800 | 5,4100 | 5,3600 | 5,3600 | 5,3600 | 572.100 |
| 23 feb 2024 | 5,3300 | 5,4000 | 5,2700 | 5,3500 | 5,3500 | 649.300 |
| 22 feb 2024 | 5,6000 | 5,6000 | 5,3200 | 5,3200 | 5,3200 | 957.400 |
| 21 feb 2024 | 5,4900 | 5,5600 | 5,3900 | 5,4600 | 5,4600 | 987.600 |
| 20 feb 2024 | 5,4400 | 5,5200 | 5,3900 | 5,5200 | 5,5200 | 1.041.100 |
| 16 feb 2024 | 5,4000 | 5,5000 | 5,3700 | 5,4500 | 5,4500 | 1.281.600 |
| 15 feb 2024 | 5,5500 | 5,6000 | 5,4000 | 5,4100 | 5,4100 | 1.021.600 |
| 14 feb 2024 | 5,3600 | 5,5300 | 5,3600 | 5,5100 | 5,5100 | 638.400 |
| 13 feb 2024 | 5,5000 | 5,5200 | 5,3000 | 5,3300 | 5,3300 | 1.279.300 |
| 12 feb 2024 | 5,5100 | 5,7300 | 5,4900 | 5,5700 | 5,5700 | 793.600 |
| 09 feb 2024 | 5,5000 | 5,5600 | 5,4600 | 5,4900 | 5,4900 | 805.800 |
| 08 feb 2024 | 5,4900 | 5,6000 | 5,3700 | 5,5200 | 5,5200 | 698.000 |
| 07 feb 2024 | 5,6000 | 5,6000 | 5,4600 | 5,5000 | 5,5000 | 971.300 |
| 06 feb 2024 | 5,7000 | 5,8500 | 5,5200 | 5,5600 | 5,5600 | 1.378.600 |
| 05 feb 2024 | 5,7000 | 5,7500 | 5,5100 | 5,6400 | 5,6400 | 783.800 |
| 02 feb 2024 | 5,7800 | 5,7800 | 5,6600 | 5,7100 | 5,7100 | 597.500 |
| 01 feb 2024 | 5,7500 | 5,8700 | 5,6900 | 5,7700 | 5,7700 | 638.700 |
| 31 ene 2024 | 5,8400 | 5,8400 | 5,7100 | 5,7100 | 5,7100 | 455.800 |
| 30 ene 2024 | 5,9900 | 6,0200 | 5,8100 | 5,8100 | 5,8100 | 585.100 |
| 29 ene 2024 | 5,9400 | 5,9700 | 5,8700 | 5,9500 | 5,9500 | 494.200 |
| 26 ene 2024 | 6,1000 | 6,1200 | 5,9000 | 5,9400 | 5,9400 | 682.400 |
| 25 ene 2024 | 6,2200 | 6,2300 | 6,1000 | 6,1100 | 6,1100 | 656.800 |
| 24 ene 2024 | 6,2500 | 6,2900 | 6,1500 | 6,1700 | 6,1700 | 601.400 |
| 23 ene 2024 | 6,2000 | 6,2700 | 6,1600 | 6,2500 | 6,2500 | 684.200 |
| 22 ene 2024 | 6,0900 | 6,1900 | 6,0800 | 6,1600 | 6,1600 | 928.200 |
| 19 ene 2024 | 5,9600 | 6,1100 | 5,9300 | 6,0500 | 6,0500 | 683.700 |
| 18 ene 2024 | 5,8700 | 5,9200 | 5,8200 | 5,8900 | 5,8900 | 595.800 |
| 17 ene 2024 | 5,8500 | 5,8800 | 5,6500 | 5,7600 | 5,7600 | 794.800 |
| 16 ene 2024 | 6,0500 | 6,0500 | 5,8700 | 5,9200 | 5,9200 | 763.200 |
| 12 ene 2024 | 6,1800 | 6,2100 | 6,0100 | 6,0800 | 6,0800 | 425.700 |
| 11 ene 2024 | 6,1200 | 6,2400 | 6,0800 | 6,1900 | 6,1900 | 753.600 |
| 10 ene 2024 | 6,1200 | 6,2000 | 6,0800 | 6,1400 | 6,1400 | 517.600 |
| 09 ene 2024 | 6,1500 | 6,1600 | 6,0800 | 6,1200 | 6,1200 | 464.200 |
| 08 ene 2024 | 6,1000 | 6,2800 | 6,0800 | 6,2000 | 6,2000 | 622.900 |
| 05 ene 2024 | 6,0200 | 6,1700 | 6,0200 | 6,0500 | 6,0500 | 471.200 |
| 04 ene 2024 | 6,1100 | 6,1300 | 6,0300 | 6,0700 | 6,0700 | 501.300 |
| 03 ene 2024 | 6,3000 | 6,3400 | 6,1400 | 6,1500 | 6,1500 | 822.500 |
| 02 ene 2024 | 6,0400 | 6,3600 | 5,9600 | 6,3400 | 6,3400 | 1.341.100 |
| 29 dic 2023 | 6,1800 | 6,2300 | 6,0500 | 6,0700 | 6,0700 | 670.500 |
| 28 dic 2023 | 6,1500 | 6,2900 | 6,1200 | 6,1700 | 6,1700 | 537.000 |
| 27 dic 2023 | 6,3700 | 6,3700 | 6,0800 | 6,1500 | 6,1500 | 947.300 |
| 26 dic 2023 | 6,1600 | 6,3900 | 6,1500 | 6,3700 | 6,3700 | 726.300 |
| 22 dic 2023 | 6,1000 | 6,3500 | 6,1000 | 6,3000 | 6,3000 | 981.500 |
| 21 dic 2023 | 6,0300 | 6,1500 | 5,9900 | 6,0600 | 6,0600 | 727.200 |
| 20 dic 2023 | 6,1100 | 6,2500 | 5,9600 | 5,9600 | 5,9600 | 1.258.700 |
| 19 dic 2023 | 6,1400 | 6,2200 | 6,1100 | 6,1700 | 6,1700 | 484.100 |
| 18 dic 2023 | 6,1000 | 6,1400 | 5,9600 | 6,1200 | 6,1200 | 788.600 |
| 15 dic 2023 | 5,9500 | 6,1000 | 5,8300 | 6,0800 | 6,0800 | 3.473.500 |
| 14 dic 2023 | 5,8200 | 5,9400 | 5,6900 | 5,9000 | 5,9000 | 1.439.600 |
| 13 dic 2023 | 5,4500 | 5,7600 | 5,3800 | 5,6900 | 5,6900 | 1.186.200 |
| 12 dic 2023 | 5,4600 | 5,4700 | 5,3700 | 5,4400 | 5,4400 | 785.200 |
| 11 dic 2023 | 5,5100 | 5,5800 | 5,3800 | 5,4500 | 5,4500 | 1.264.500 |
| 08 dic 2023 | 5,5300 | 5,6300 | 5,5000 | 5,5300 | 5,5300 | 485.000 |
| 07 dic 2023 | 5,5200 | 5,5900 | 5,4900 | 5,5400 | 5,5400 | 856.600 |
| 06 dic 2023 | 5,5100 | 5,6200 | 5,5000 | 5,5100 | 5,5100 | 543.700 |
| 05 dic 2023 | 5,6000 | 5,6800 | 5,5200 | 5,5400 | 5,5400 | 595.600 |
| 04 dic 2023 | 5,7300 | 5,7300 | 5,5500 | 5,6400 | 5,6400 | 833.600 |
| 01 dic 2023 | 5,7000 | 5,8500 | 5,6900 | 5,7800 | 5,7800 | 499.400 |
| 30 nov 2023 | 5,8800 | 5,9300 | 5,7000 | 5,7100 | 5,7100 | 802.100 |
| 29 nov 2023 | 6,0000 | 6,0700 | 5,8400 | 5,8800 | 5,8800 | 585.500 |
| 28 nov 2023 | 5,9000 | 5,9200 | 5,7500 | 5,9100 | 5,9100 | 536.300 |
| 27 nov 2023 | 5,9700 | 5,9700 | 5,8400 | 5,8900 | 5,8900 | 398.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.