Camtek Ltd (CAMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	157.285	-0,44%	70,54	69,68	71,50	69,81
27-12-2023	165.860	-0,33%	70,63	69,5296	71,5889	70,12
26-12-2023	213.855	2,64%	68,18	68,00	70,42	70,35
22-12-2023	483.856	1,23%	68,18	66,31	70,97	68,54
21-12-2023	670.134	8,77%	63,41	63,15	67,98	67,71
20-12-2023	198.021	-2,12%	63,20	61,682	64,16	62,25
19-12-2023	146.199	0,70%	63,20	63,161	64,665	63,60
18-12-2023	230.438	1,09%	64,27	63,06	65,0799	63,16
15-12-2023	184.332	0,40%	64,67	61,96	64,39	62,48
14-12-2023	322.848	-2,77%	64,67	60,902	66,10	62,23
13-12-2023	255.007	-1,59%	64,67	62,54	65,20	63,97
12-12-2023	254.802	0,95%	64,60	64,44	65,81	65,00
11-12-2023	417.160	1,23%	64,20	63,99	66,22	64,39
08-12-2023	266.200	2,35%	62,63	61,9179	64,1226	63,61
07-12-2023	165.738	-0,72%	61,59	61,1048	63,28	62,15
06-12-2023	405.893	2,49%	61,59	62,36	65,79	62,60
05-12-2023	153.650	-1,02%	61,59	60,61	62,00	61,08
04-12-2023	288.420	-1,23%	61,29	59,33	62,00	61,71
01-12-2023	187.415	-1,58%	65,48	61,14	63,55	62,48
30-11-2023	264.462	-3,61%	65,48	62,70	65,03	63,48
29-11-2023	245.753	0,21%	65,48	65,06	68,17	65,86
28-11-2023	297.505	-0,09%	65,65	64,755	67,43	65,72
27-11-2023	337.889	2,48%	64,16	63,52	66,89	65,78
24-11-2023	111.257	-0,33%	64,09	63,385	65,14	63,50
23-11-2023	405.423	-0,92%	60,60	62,61	66,05	63,71
22-11-2023	376.723	-0,92%	60,60	62,61	66,05	63,71
21-11-2023	743.317	6,18%	60,60	59,83	65,24	64,30
20-11-2023	323.922	-1,54%	61,04	59,79	61,55	60,56
17-11-2023	343.135	-0,39%	61,26	59,77	61,785	61,51
16-11-2023	424.541	-0,64%	61,01	60,87	63,005	61,75
15-11-2023	762.149	-5,45%	65,22	61,18	65,22	62,15
14-11-2023	741.940	3,53%	64,04	62,305	67,3099	67,50
13-11-2023	585.226	1,42%	64,04	63,69	67,08	65,20
10-11-2023	568.330	7,35%	58,55	60,00	65,09	64,29
09-11-2023	444.960	3,06%	58,55	58,55	61,29	59,89
08-11-2023	229.371	3,71%	56,43	56,43	58,72	58,11
07-11-2023	179.763	1,30%	56,59	54,62	56,56	56,03
06-11-2023	146.073	-2,05%	56,59	54,50	56,61	55,31
03-11-2023	233.597	2,67%	54,91	54,91	57,33	56,47
02-11-2023	315.894	3,00%	54,62	54,45	55,97	55,00
01-11-2023	228.813	1,52%	54,62	51,90	54,74	53,40
31-10-2023	355.290	3,97%	50,92	49,71	52,81	52,60
30-10-2023	200.692	1,10%	51,50	49,64	51,6799	50,59
27-10-2023	96.880	-0,91%	51,50	50,0457	51,705	50,35
26-10-2023	146.351	-0,82%	52,23	50,39	52,69	50,81
25-10-2023	265.009	-3,08%	52,23	51,01	53,75	51,23
24-10-2023	312.004	4,42%	51,46	51,46	53,18	52,96
23-10-2023	542.493	-2,87%	51,77	50,60	52,345	50,72
20-10-2023	1.081.347	-4,22%	58,51	48,50	54,30	52,22
19-10-2023	578.833	-6,64%	58,51	54,07	58,57	54,52
18-10-2023	199.548	-1,93%	58,76	57,21	60,03	58,40
17-10-2023	300.351	-0,57%	58,76	57,2301	61,80	59,55
16-10-2023	226.862	-0,03%	59,47	58,38	60,4302	59,89
13-10-2023	307.363	-4,59%	62,85	59,77	64,64	59,91
12-10-2023	464.486	4,88%	60,03	59,87	64,64	62,79
11-10-2023	310.823	0,17%	60,07	58,57	60,94	59,87
10-10-2023	385.312	3,46%	57,87	57,21	61,54	59,77