Camtek Ltd (CAMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,55%	97,45	96,15	98,7882	97,10
17/05/2024	153.638	-0,55%	97,45	96,15	98,7882	97,10
16/05/2024	331.801	-2,74%	94,87	96,98	99,58	97,64
15/05/2024	745.086	6,67%	94,87	94,70	100,95	100,39
14/05/2024	238.633	1,34%	92,77	92,50	94,56	94,11
13/05/2024	319.770	2,66%	90,00	89,00	92,88	92,87
10/05/2024	268.157	-1,27%	93,50	89,31	94,84	90,46
09/05/2024	801.194	8,59%	91,00	87,70	95,13	91,62
08/05/2024	295.577	-0,06%	84,53	83,13	84,89	84,37
07/05/2024	434.158	-0,06%	84,53	83,40	86,20	84,42
06/05/2024	246.119	1,43%	81,03	83,80	85,6699	84,47
03/05/2024	138.090	4,07%	81,03	81,3499	84,38	83,28
02/05/2024	256.353	1,45%	81,03	78,93	81,63	80,02
01/05/2024	186.961	-2,43%	80,73	78,15	81,35	79,00
30/04/2024	76.034	-2,04%	80,73	80,97	83,19	81,01
29/04/2024	103.623	0,66%	80,73	80,795	83,00	82,70
26/04/2024	171.882	4,19%	80,73	80,40	83,35	82,16
25/04/2024	135.178	1,81%	77,13	76,21	79,61	78,86
24/04/2024	157.346	1,03%	76,45	76,15	79,68	77,46
23/04/2024	105.058	1,05%	76,45	76,00	77,43	76,67
22/04/2024	290.328	1,59%	75,35	73,10	76,05	75,87
19/04/2024	448.951	-5,67%	78,15	72,49	78,48	74,68
18/04/2024	227.098	-1,48%	78,45	78,72	82,50	79,17
17/04/2024	154.801	-3,77%	78,45	79,89	83,5199	80,36
16/04/2024	235.783	6,44%	78,45	80,43	84,975	83,51
15/04/2024	197.311	-0,09%	78,45	77,70	79,35	78,46
12/04/2024	217.105	-3,04%	78,45	77,16	79,35	78,53
11/04/2024	121.998	1,06%	78,45	78,68	81,54	80,99
10/04/2024	245.878	0,08%	78,45	78,38	81,125	80,14
09/04/2024	200.578	-0,24%	79,41	77,645	80,865	79,76
08/04/2024	163.824	1,99%	79,41	79,04	81,61	79,95
05/04/2024	305.986	0,82%	82,63	78,70	81,11	78,39
04/04/2024	313.941	-5,09%	82,63	77,47	84,935	77,75
03/04/2024	221.827	1,26%	80,35	80,27	82,73	81,92
02/04/2024	212.262	-2,01%	83,77	79,56	83,18	82,23
01/04/2024	328.271	0,18%	83,77	83,21	85,405	83,92
28/03/2024	290.703	-3,77%	86,00	82,51	86,00	83,77
27/03/2024	299.402	-2,48%	89,75	84,70	89,94	87,05
26/03/2024	369.185	1,99%	87,86	87,86	90,54	89,26
25/03/2024	345.666	2,84%	83,03	85,09	89,3713	87,52
22/03/2024	198.689	2,20%	83,03	82,635	85,34	85,10
21/03/2024	272.518	3,02%	83,19	83,15	85,87	83,65
20/03/2024	149.238	4,28%	77,12	77,6768	81,625	81,20
19/03/2024	156.117	-1,26%	77,12	75,75	79,24	77,87
18/03/2024	207.176	3,57%	77,36	77,2916	79,525	78,86
15/03/2024	232.163	0,07%	75,63	74,02	77,29	76,14
14/03/2024	231.125	0,01%	75,01	75,14	77,6707	76,09
13/03/2024	222.356	0,78%	75,01	73,7401	77,32	76,08
12/03/2024	153.658	0,39%	74,95	74,26	76,22	75,49
11/03/2024	617.935	-2,79%	74,95	71,56	75,88	75,185
08/03/2024	470.714	-8,27%	84,00	77,33	85,00	77,34
07/03/2024	279.626	4,15%	81,46	81,09	84,41	84,31
06/03/2024	143.084	1,76%	82,80	80,17	82,40	80,95
05/03/2024	291.447	-5,52%	82,51	78,75	83,01	79,55
04/03/2024	358.046	3,01%	82,51	82,075	85,86	84,20
01/03/2024	284.460	2,70%	80,06	79,605	82,7201	81,74
29/02/2024	170.361	-1,24%	81,32	79,30	81,975	79,59
28/02/2024	179.788	0,10%	80,00	78,67	82,15	80,59
27/02/2024	329.116	0,16%	81,64	78,835	82,2874	80,51
26/02/2024	519.548	3,33%	80,23	78,18	80,49	80,38
23/02/2024	359.121	-6,30%	80,23	77,03	83,95	77,79
22/02/2024	409.410	8,04%	80,23	80,23	83,95	83,02
21/02/2024	567.215	-6,37%	86,00	74,59	79,98	76,84
20/02/2024	687.444	-6,49%	86,00	79,4886	87,14	82,07
19/02/2024	209.700	0,00%	86,00	85,67	89,57	87,77
16/02/2024	209.700	5,32%	86,00	85,67	89,57	87,77
15/02/2024	293.503	1,68%	83,81	81,72	84,89	84,74
14/02/2024	340.935	6,22%	80,00	80,00	84,55	83,34
13/02/2024	254.366	-2,39%	78,00	77,15	80,595	78,46
12/02/2024	247.550	-1,40%	81,45	80,23	83,89	80,38
09/02/2024	194.205	2,94%	80,59	78,33	82,2699	81,52
08/02/2024	298.209	1,57%	78,30	77,57	80,55	79,19
07/02/2024	162.900	0,12%	78,52	77,52	79,64	77,97
06/02/2024	365.009	-4,27%	81,16	75,40	82,09	77,88
05/02/2024	174.424	0,99%	81,16	79,0498	82,63	81,35
02/02/2024	106.648	1,14%	78,29	79,6701	81,52	80,55
01/02/2024	83.155	2,31%	78,93	77,54	79,9308	79,64
31/01/2024	186.411	-2,44%	78,93	77,40	79,59	77,84
30/01/2024	116.896	-0,62%	80,66	78,675	81,78	79,79
29/01/2024	110.397	1,50%	79,16	78,23	80,36	80,29
26/01/2024	239.316	-2,10%	79,59	77,16	80,665	79,10
25/01/2024	553.495	2,46%	79,88	79,06	82,96	80,80
24/01/2024	317.465	0,63%	78,71	78,21	81,011	78,86
23/01/2024	164.436	-0,56%	78,71	77,34	79,5525	78,37
22/01/2024	181.681	0,13%	79,30	76,65	80,5499	78,81
19/01/2024	455.899	3,09%	79,87	76,1725	79,87	78,71
18/01/2024	329.944	4,01%	75,06	75,06	77,8899	76,35
17/01/2024	211.780	-0,84%	73,01	71,08	73,72	73,41
16/01/2024	408.183	4,33%	72,73	72,70	76,14	74,03
15/01/2024	95.972	-1,25%	72,16	70,30	72,50	70,96
12/01/2024	95.972	-1,25%	72,16	70,30	72,50	70,96
11/01/2024	193.982	3,07%	69,88	69,51	72,245	71,86
10/01/2024	449.188	-2,99%	72,06	68,58	72,47	69,72
09/01/2024	691.816	5,37%	67,96	67,78	73,59	72,4441
08/01/2024	150.768	0,55%	67,96	67,96	69,78	68,30
05/01/2024	200.181	-1,01%	68,19	67,42	68,845	67,93
04/01/2024	313.301	2,39%	65,85	65,18	70,05	68,62
03/01/2024	158.282	-0,61%	69,86	66,14	67,84	67,05
02/01/2024	280.714	-2,78%	69,86	65,98	68,68	67,45
29/12/2023	165.410	-0,62%	69,86	68,59	71,02	69,38