Camtek Ltd (CAMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	48.077	0,30%	22,89	22,73	23,28	23,13
09/12/2022	32.449	-0,65%	22,98	22,92	23,39	23,06
08/12/2022	37.110	2,56%	22,68	22,61	23,29	23,21
07/12/2022	68.945	-3,25%	22,92	22,37	23,14	22,63
06/12/2022	143.567	-2,62%	23,80	23,155	23,80	23,39
05/12/2022	314.532	0,59%	23,79	23,60	24,13	24,02
02/12/2022	135.493	-1,00%	23,78	23,43	24,00	23,88
01/12/2022	100.275	-1,11%	23,34	23,831	24,48	24,12
30/11/2022	325.631	5,31%	23,34	23,14	24,51	24,39
29/11/2022	237.723	0,92%	23,29	23,01	23,40	23,16
28/11/2022	174.184	-3,28%	23,29	22,80	23,39	23,01
25/11/2022	121.275	0,13%	23,62	23,72	24,26	23,81
24/11/2022	282.384	1,15%	23,62	23,69	24,31	23,78
23/11/2022	282.384	1,15%	23,62	23,69	24,31	23,78
22/11/2022	246.880	1,38%	23,29	23,28	23,68	23,53
21/11/2022	380.497	-0,90%	23,29	23,16	23,845	23,21
18/11/2022	315.990	-1,84%	24,00	23,39	24,07	23,42
17/11/2022	563.014	-3,28%	24,00	23,48	24,91	23,86
16/11/2022	595.844	-4,01%	25,92	24,405	25,88	24,67
15/11/2022	729.328	5,00%	26,10	25,32	26,25	25,725
14/11/2022	112.494	-3,24%	23,97	24,47	25,61	24,50
11/11/2022	219.302	2,89%	23,97	24,71	25,58	25,32
10/11/2022	198.606	9,54%	23,97	23,87	24,98	24,625
09/11/2022	124.522	-2,86%	22,73	22,31	22,81	22,44
08/11/2022	141.001	1,97%	22,91	22,77	23,38	23,085
07/11/2022	411.517	3,01%	22,41	21,95	22,845	22,62
04/11/2022	298.257	2,47%	21,58	21,50	22,265	21,99
03/11/2022	143.213	-2,81%	21,58	21,24	21,745	21,46
02/11/2022	79.429	-3,83%	22,84	22,095	23,10	22,11
01/11/2022	56.310	-0,26%	22,99	22,82	23,91	22,96
31/10/2022	97.478	-3,11%	22,99	22,54	23,10	23,02
28/10/2022	29.666	3,80%	22,99	22,67	23,82	23,76
27/10/2022	16.234	-2,10%	23,85	22,87	23,765	22,89
26/10/2022	44.202	-0,64%	23,24	23,06	23,89	23,38
25/10/2022	44.315	3,84%	22,94	23,07	23,56	23,53
24/10/2022	75.219	-2,83%	22,82	22,15	23,02	22,66
21/10/2022	64.265	1,66%	22,88	22,19	23,34	23,31
20/10/2022	47.454	0,62%	22,88	22,44	23,26	22,91
19/10/2022	70.479	3,69%	22,09	22,10	22,95	22,77
18/10/2022	28.940	-1,22%	22,33	21,7201	22,60	21,91
17/10/2022	46.795	-0,81%	22,65	22,13	22,80	22,18
14/10/2022	101.535	-1,67%	21,23	21,925	22,85	22,36
13/10/2022	105.977	3,32%	21,23	21,18	22,89	22,74
12/10/2022	73.292	1,15%	21,66	21,785	22,32	22,01
11/10/2022	90.641	-2,99%	22,34	21,105	22,34	21,76
10/10/2022	72.234	-0,58%	22,61	21,745	22,61	22,43
07/10/2022	67.360	-6,82%	23,65	22,39	23,67	22,56
06/10/2022	25.174	-1,88%	24,92	24,15	25,15	24,215
05/10/2022	51.096	1,36%	24,17	23,7501	24,81	24,68
04/10/2022	33.723	0,62%	24,62	24,23	24,78	24,35
03/10/2022	46.316	4,45%	23,17	23,17	24,46	24,20
30/09/2022	68.573	-1,61%	23,39	23,065	24,005	23,17
29/09/2022	46.705	-1,63%	23,39	23,00	23,58	23,55
28/09/2022	63.564	1,79%	23,19	23,14	24,03	23,94
27/09/2022	36.328	-0,76%	23,64	23,11	24,12	23,52
26/09/2022	32.168	-0,08%	23,64	23,34	24,12	23,70
23/09/2022	49.993	-1,37%	23,64	23,30	23,73	23,72
22/09/2022	42.161	-2,28%	24,60	23,66	24,70	24,05
21/09/2022	63.367	0,49%	24,60	24,37	25,35	24,61
20/09/2022	23.213	-1,80%	24,60	24,38	24,88	24,49
19/09/2022	28.097	-0,64%	24,87	24,7178	25,2665	24,94
16/09/2022	68.734	0,20%	24,55	24,26	25,14	25,10
15/09/2022	60.038	1,05%	24,27	24,23	25,25	25,05
14/09/2022	82.391	-3,20%	25,11	24,5234	25,17	24,79
13/09/2022	45.504	-2,14%	25,22	25,11	25,82	25,61
12/09/2022	36.873	-1,91%	26,43	25,98	26,75	26,17
09/09/2022	47.333	2,38%	26,43	26,46	26,97	26,68
08/09/2022	28.524	0,74%	25,30	25,18	26,12	25,73
07/09/2022	37.740	-0,88%	25,24	25,04	25,74	24,88
06/09/2022	43.069	-2,49%	26,17	24,88	25,85	25,10
05/09/2022	39.830	-0,54%	26,17	25,48	26,38	25,74
02/09/2022	39.830	-0,54%	26,17	25,48	26,38	25,74
01/09/2022	108.352	-4,15%	26,01	24,81	26,08	25,88
31/08/2022	36.338	-0,74%	27,25	26,64	27,36	27,00
30/08/2022	33.274	-1,52%	27,72	26,91	27,72	27,20
29/08/2022	48.417	-1,78%	27,66	27,55	28,12	27,62
26/08/2022	37.455	-5,29%	29,70	27,97	29,51	28,12
25/08/2022	34.910	2,06%	29,00	29,0123	29,7199	29,69
24/08/2022	23.057	0,17%	29,01	28,85	29,30	29,02
23/08/2022	41.368	1,76%	28,57	28,56	29,2786	28,97
22/08/2022	59.305	-2,97%	29,67	28,35	28,9699	28,47
19/08/2022	29.279	-3,96%	29,67	29,25	29,86	29,34
18/08/2022	168.135	3,74%	29,67	29,67	30,65	30,55
17/08/2022	37.798	-3,19%	29,79	28,84	29,64	29,45
16/08/2022	23.022	-0,88%	30,64	30,22	30,7012	30,42
15/08/2022	28.740	-1,02%	30,51	30,32	30,8925	30,69
12/08/2022	55.096	3,97%	30,04	29,83	31,1499	31,005
11/08/2022	31.035	-1,13%	29,22	29,70	30,89	29,82
10/08/2022	102.398	5,60%	29,22	29,05	30,76	30,16
09/08/2022	130.407	-6,97%	30,13	28,12	30,18	28,56
08/08/2022	125.722	0,26%	30,20	30,20	30,98	30,70
05/08/2022	132.399	1,83%	29,63	29,785	30,87	30,62
04/08/2022	46.122	3,40%	29,60	29,64	30,34	30,07
03/08/2022	46.920	1,93%	28,50	28,50	29,405	29,08
02/08/2022	60.489	-2,96%	28,83	28,23	28,98	28,53
01/08/2022	42.014	0,86%	28,87	28,91	29,61	29,40
29/07/2022	40.449	0,90%	28,79	28,44	29,39	29,15
28/07/2022	65.226	-1,10%	28,98	27,94	29,2207	28,89
27/07/2022	108.865	2,49%	28,34	28,235	29,40	29,21
26/07/2022	109.889	-0,90%	28,27	27,66	28,49	28,49