Camtek Ltd (CAMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	40.128	0,84%	26,36	26,05	26,48	26,35
02/05/2023	23.459	-1,66%	26,44	25,93	26,45	26,13
01/05/2023	27.576	0,84%	26,60	26,34	26,94	26,57
28/04/2023	26.014	0,42%	26,34	26,00	26,40	26,35
27/04/2023	57.590	1,78%	25,79	25,41	26,42	26,24
26/04/2023	47.368	1,42%	25,48	25,25	25,83	25,78
25/04/2023	45.523	-2,94%	26,03	25,42	26,11	25,42
24/04/2023	30.901	0,69%	26,40	25,96	26,74	26,19
21/04/2023	42.829	1,80%	25,80	25,58	26,10	26,01
20/04/2023	70.972	1,71%	25,41	25,25	25,65	25,55
19/04/2023	44.052	-0,20%	24,89	24,89	25,28	25,12
18/04/2023	25.083	-0,47%	25,44	25,00	25,54	25,17
17/04/2023	32.947	-0,39%	25,31	24,9156	25,51	25,29
14/04/2023	36.885	0,36%	25,31	25,1389	25,44	25,39
13/04/2023	45.745	1,40%	25,10	24,805	25,54	25,30
12/04/2023	69.836	-3,89%	26,06	24,89	26,06	24,95
11/04/2023	31.516	-0,57%	26,30	25,94	26,35	25,96
10/04/2023	27.449	-0,50%	25,97	25,91	26,28	26,11
06/04/2023	26.186	-0,64%	26,16	25,66	26,3632	26,24
05/04/2023	20.027	-2,33%	26,85	26,16	26,85	26,41
04/04/2023	87.260	-4,45%	28,07	26,91	28,10	27,04
03/04/2023	70.544	-0,18%	27,89	27,76	28,35	28,30
31/03/2023	68.454	2,13%	27,58	27,58	28,35	28,35
30/03/2023	41.803	1,76%	27,37	27,28	27,81	27,76
29/03/2023	29.679	2,10%	26,78	26,78	27,375	27,28
28/03/2023	32.698	-0,56%	26,66	26,25	26,80	26,72
27/03/2023	29.481	-2,61%	27,66	26,58	27,48	26,87
24/03/2023	24.228	-1,36%	27,63	27,32	27,73	27,59
23/03/2023	28.156	2,38%	27,62	27,62	28,63	27,97
22/03/2023	38.924	-1,44%	27,48	27,32	28,22	27,32
21/03/2023	35.575	1,46%	27,50	27,39	28,00	27,72
20/03/2023	40.446	1,00%	27,27	27,18	27,51	27,32
17/03/2023	23.273	-1,78%	27,40	27,04	27,40	27,05
16/03/2023	35.495	2,00%	26,70	26,70	27,59	27,54
15/03/2023	46.759	-0,74%	26,86	26,44	27,32	27,00
14/03/2023	38.153	3,70%	26,97	26,92	27,39	27,20
13/03/2023	52.385	-1,76%	26,21	25,89	26,50	26,23
10/03/2023	51.611	1,17%	27,55	26,48	27,55	27,68
09/03/2023	77.504	-1,55%	27,94	27,34	28,1444	27,36
08/03/2023	68.701	1,68%	27,44	27,32	27,83	27,79
07/03/2023	40.260	-1,12%	27,52	27,15	28,393	27,33
06/03/2023	55.961	-2,66%	28,40	27,575	28,55	27,64
03/03/2023	58.145	1,96%	27,91	27,52	28,49	28,395
02/03/2023	175.824	0,51%	27,40	27,31	27,94	27,85
01/03/2023	96.371	2,18%	27,37	27,37	28,065	27,71
28/02/2023	600.088	1,61%	26,62	26,54	27,355	27,12
27/02/2023	86.954	-0,74%	26,95	26,6359	27,05	26,69
24/02/2023	86.074	-2,15%	27,02	26,7898	27,33	26,89
23/02/2023	80.792	3,04%	27,34	26,88	27,67	27,48
22/02/2023	132.290	1,25%	26,58	26,455	27,49	26,67
21/02/2023	130.322	-3,45%	26,16	26,14	26,79	26,34
20/02/2023	60.743	-1,52%	27,89	26,75	27,89	27,28
17/02/2023	60.743	-1,52%	27,89	26,75	27,89	27,28
16/02/2023	76.838	3,44%	25,80	25,80	28,25	27,70
15/02/2023	72.703	0,60%	25,86	25,85	27,00	26,78
14/02/2023	28.765	-0,64%	26,45	26,24	26,97	26,62
13/02/2023	35.014	2,29%	26,19	26,13	26,915	26,79
10/02/2023	148.382	-2,49%	26,68	25,84	26,68	26,19
09/02/2023	22.849	-2,22%	27,84	26,825	27,875	26,86
08/02/2023	63.542	-1,05%	27,58	27,22	27,71	27,47
07/02/2023	77.709	1,72%	27,04	26,81	27,87	27,76
06/02/2023	41.060	-2,99%	27,56	27,2201	27,78	27,29
03/02/2023	72.928	-2,29%	28,41	27,965	28,84	28,13
02/02/2023	67.287	7,23%	28,08	28,035	28,85	28,79
01/02/2023	73.486	3,31%	25,95	25,80	26,90	26,85
31/01/2023	33.280	1,29%	25,57	25,57	26,39	25,99
30/01/2023	77.999	-3,90%	26,31	25,31	26,31	25,66
27/01/2023	83.058	-0,41%	26,48	26,46	26,95	26,70
26/01/2023	141.045	-2,10%	27,23	26,38	27,23	26,81
25/01/2023	78.284	-0,78%	27,04	26,66	27,54	27,385
24/01/2023	55.932	-0,29%	27,50	27,22	27,82	27,60
23/01/2023	109.035	3,36%	27,71	27,19	27,91	27,68
20/01/2023	46.066	4,00%	25,91	25,91	26,85	26,78
19/01/2023	64.258	-1,49%	25,70	25,30	25,854	25,75
18/01/2023	70.494	1,67%	26,10	25,99	26,72	26,14
17/01/2023	71.316	3,67%	24,71	24,71	25,78	25,71
16/01/2023	150.605	-0,72%	24,71	24,51	25,04	24,80
13/01/2023	150.605	-0,72%	24,71	24,51	25,04	24,80
12/01/2023	53.790	1,13%	24,67	24,03	25,12	24,98
11/01/2023	100.114	1,35%	24,79	24,29	24,93	24,70
10/01/2023	86.522	1,29%	23,95	23,94	24,43	24,37
09/01/2023	55.114	3,31%	23,62	23,62	24,26	24,06
06/01/2023	28.148	3,88%	22,67	22,49	23,33	23,29
05/01/2023	22.421	-1,41%	22,66	22,39	22,825	22,42
04/01/2023	33.776	1,65%	22,66	22,51	23,02	22,74
03/01/2023	80.036	1,87%	22,17	21,73	22,53	22,37
02/01/2023	47.415	0,00%	21,58	21,49	22,36	22,00