Camtek Ltd (CAMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	226.169	-1,41%	56,97	55,80	57,877	55,96
19/09/2023	621.643	1,94%	57,03	56,37	58,75	57,83
18/09/2023	235.072	0,98%	56,22	55,7534	58,15	56,73
15/09/2023	186.964	-0,65%	56,22	55,41	56,47	56,18
14/09/2023	253.636	-3,50%	58,11	55,7501	57,98	56,55
13/09/2023	271.976	-0,71%	58,11	56,94	60,375	58,60
12/09/2023	393.945	2,84%	57,40	57,40	61,0842	59,02
11/09/2023	122.205	-0,02%	57,83	56,7387	58,27	57,39
08/09/2023	138.875	1,32%	58,48	56,64	57,7699	57,40
07/09/2023	227.873	-1,89%	58,48	55,49	57,19	56,65
06/09/2023	170.892	-0,86%	58,48	57,43	59,52	57,74
05/09/2023	225.789	-3,74%	58,55	57,87	59,09	58,24
04/09/2023	300.406	0,33%	61,00	58,5301	61,30	60,50
01/09/2023	300.406	0,33%	61,00	58,5301	61,30	60,50
31/08/2023	354.799	2,29%	59,50	57,84	61,4767	60,30
30/08/2023	414.739	1,29%	58,02	57,84	60,09	58,95
29/08/2023	1.194.913	12,51%	53,00	52,98	59,51	58,20
28/08/2023	193.440	-0,35%	51,99	51,295	52,5399	51,73
25/08/2023	204.598	-0,37%	52,50	50,50	52,68	51,91
24/08/2023	730.790	-0,84%	52,50	50,90	53,14	52,10
23/08/2023	670.954	5,76%	49,72	49,45	52,7899	52,54
22/08/2023	267.375	1,72%	49,72	49,35	50,95	49,68
21/08/2023	395.291	6,04%	45,79	45,66	48,90	48,84
18/08/2023	188.379	3,20%	45,80	44,08	46,25	46,06
17/08/2023	172.413	-2,62%	45,80	44,08	46,24	44,63
16/08/2023	136.425	-0,63%	45,73	45,51	46,24	45,83
15/08/2023	187.549	-0,43%	46,28	45,87	46,68	46,12
14/08/2023	215.003	0,35%	44,89	44,7731	46,395	46,32
11/08/2023	74.722	-2,62%	47,00	45,90	47,12	46,16
10/08/2023	165.313	-1,21%	47,76	46,72	47,84	47,40
09/08/2023	136.587	1,05%	47,73	47,5201	48,32	47,98
08/08/2023	72.312	-0,32%	47,35	47,03	47,70	47,48
07/08/2023	140.415	1,47%	47,35	47,19	48,53	47,63
04/08/2023	155.898	-0,55%	47,27	46,78	48,29	46,94
03/08/2023	187.672	3,26%	46,16	45,45	47,49	47,20
02/08/2023	235.539	-0,89%	46,16	45,5401	46,75	46,63
01/08/2023	193.902	-1,11%	46,16	46,63	47,60	47,08
31/07/2023	580.595	0,68%	46,16	44,902	47,72	47,61
28/07/2023	265.272	2,80%	47,09	46,80	48,15	47,29
27/07/2023	175.475	1,93%	45,95	45,82	46,935	46,00
26/07/2023	337.064	2,55%	43,80	43,64	46,11	45,13
25/07/2023	285.721	0,14%	43,37	42,20	44,20	44,01
24/07/2023	253.589	-0,36%	43,37	42,57	43,97	43,95
21/07/2023	321.875	5,43%	42,39	41,79	45,30	44,11
20/07/2023	248.001	-4,67%	43,02	41,155	43,26	41,84
19/07/2023	151.828	-0,66%	43,50	43,3421	44,57	43,89
18/07/2023	398.150	2,17%	44,10	43,52	44,91	44,18
17/07/2023	287.265	5,70%	40,78	40,57	43,64	43,24
14/07/2023	285.902	2,38%	40,93	40,11	42,25	40,91
13/07/2023	621.272	17,91%	37,27	36,92	40,82	39,96
12/07/2023	41.687	0,68%	34,08	33,74	34,21	33,89
11/07/2023	50.601	-0,88%	33,49	33,3501	34,08	33,66
10/07/2023	57.391	1,59%	33,49	33,49	34,685	33,85
07/07/2023	61.390	0,42%	33,08	33,08	33,98	33,32
06/07/2023	56.367	-1,63%	33,38	32,86	33,48	33,18
05/07/2023	77.726	-3,74%	34,76	33,70	34,78	33,73
04/07/2023	48.522	-1,66%	35,60	34,595	35,81	35,04
03/07/2023	48.522	-1,66%	35,60	34,595	35,81	35,04
30/06/2023	102.033	0,25%	35,86	35,48	36,60	35,63
29/06/2023	90.539	3,76%	34,18	34,01	35,58	35,59
28/06/2023	121.356	3,22%	32,75	32,75	34,60	34,30
27/06/2023	152.872	5,43%	31,55	31,67	33,29	33,23
26/06/2023	46.361	-0,91%	31,55	31,50	32,12	31,52
23/06/2023	18.974	-2,48%	32,12	31,69	32,22	31,81
22/06/2023	36.353	-0,06%	32,19	32,2754	32,94	32,62
21/06/2023	77.997	0,71%	32,26	31,89	32,78	32,64
20/06/2023	66.157	-0,67%	32,41	32,135	32,65	32,41
19/06/2023	94.954	-1,87%	32,95	32,25	33,2998	32,63
16/06/2023	94.954	-1,87%	32,95	32,25	33,2998	32,63
15/06/2023	88.004	0,39%	32,95	32,78	33,2998	33,25
14/06/2023	106.504	-0,33%	32,95	32,48	33,36	33,12
13/06/2023	82.572	0,94%	31,68	32,425	33,40	33,23
12/06/2023	124.969	4,31%	31,68	31,68	32,99	32,92
09/06/2023	83.201	2,24%	30,87	30,86	31,57	31,56
08/06/2023	161.730	-0,64%	30,87	30,45	31,66	30,87
07/06/2023	142.995	3,67%	30,10	30,10	31,44	31,07
06/06/2023	52.827	2,95%	29,12	29,02	30,02	29,97
05/06/2023	38.184	1,93%	28,64	28,64	29,19	29,11
02/06/2023	68.549	-1,42%	28,92	28,21	29,385	28,56
01/06/2023	34.099	0,28%	29,34	28,67	29,27	28,97
31/05/2023	103.444	0,68%	30,00	29,2789	30,28	28,89
30/05/2023	103.444	0,68%	30,00	29,2789	30,28	29,54
29/05/2023	62.764	4,19%	28,27	28,31	29,63	29,34
26/05/2023	62.764	4,19%	28,27	28,31	29,63	29,34
25/05/2023	73.778	3,26%	27,89	27,54	28,82	28,16
24/05/2023	57.086	-1,59%	27,38	27,135	27,62	27,27
23/05/2023	45.576	-0,89%	27,50	27,31	28,2099	27,71
22/05/2023	107.511	-2,92%	28,47	27,72	28,49	27,96
19/05/2023	28.018	-1,20%	29,19	28,57	29,21	28,80
18/05/2023	36.357	2,79%	28,27	28,18	29,54	29,15
17/05/2023	33.117	1,21%	28,00	27,82	28,71	28,36
16/05/2023	38.991	0,36%	27,73	27,73	28,3891	28,02
15/05/2023	62.228	3,37%	27,00	27,00	28,20	27,92
12/05/2023	33.372	1,62%	26,42	26,36	27,01	27,01
11/05/2023	34.502	-0,41%	26,54	26,49	27,44	26,58
10/05/2023	84.420	-3,89%	26,97	25,70	27,00	26,69
09/05/2023	55.741	0,47%	27,39	27,355	27,80	27,77
08/05/2023	39.591	2,83%	27,40	27,13	27,69	27,64
05/05/2023	32.603	4,11%	25,83	25,8301	27,06	26,88
04/05/2023	16.664	-2,01%	26,28	25,74	26,38	25,82