Himax Technologies Inc ADR (HIMX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
325.816 |
0,00%
|
8,05
|
7,68
|
8,06
|
7,72
|
17/07/2024 |
325.816 |
-5,28%
|
8,05
|
7,68
|
8,06
|
7,72
|
16/07/2024 |
214.438 |
0,25%
|
8,20
|
7,98
|
8,20
|
8,15
|
15/07/2024 |
225.309 |
-0,97%
|
8,28
|
8,13
|
8,38
|
8,13
|
12/07/2024 |
436.595 |
-1,68%
|
8,40
|
8,21
|
8,50
|
8,21
|
11/07/2024 |
463.683 |
3,21%
|
8,15
|
7,97
|
8,36
|
8,35
|
10/07/2024 |
200.059 |
0,37%
|
8,13
|
8,03
|
8,29
|
8,09
|
09/07/2024 |
129.009 |
-0,12%
|
8,08
|
7,92
|
8,085
|
8,06
|
08/07/2024 |
211.830 |
2,93%
|
7,82
|
7,82
|
8,245
|
8,07
|
05/07/2024 |
182.199 |
0,51%
|
7,75
|
7,605
|
7,86
|
7,84
|
04/07/2024 |
105.364 |
0,00%
|
7,94
|
7,765
|
7,94
|
7,80
|
03/07/2024 |
105.364 |
-0,89%
|
7,94
|
7,765
|
7,94
|
7,80
|
02/07/2024 |
215.080 |
1,94%
|
7,72
|
7,57
|
7,99
|
7,87
|
01/07/2024 |
439.329 |
-2,77%
|
7,87
|
7,555
|
7,88
|
7,72
|
28/06/2024 |
273.338 |
-4,57%
|
8,09
|
7,855
|
8,175
|
7,94
|
27/06/2024 |
255.484 |
0,48%
|
8,22
|
8,11
|
8,325
|
8,32
|
26/06/2024 |
332.270 |
-0,72%
|
8,44
|
8,19
|
8,62
|
8,28
|
25/06/2024 |
535.939 |
2,96%
|
8,12
|
8,09
|
8,525
|
8,34
|
24/06/2024 |
442.393 |
-1,34%
|
8,11
|
7,85
|
8,27
|
8,10
|
21/06/2024 |
757.289 |
-5,09%
|
8,40
|
7,88
|
8,63
|
8,21
|
20/06/2024 |
1.404.741 |
16,73%
|
7,64
|
7,63
|
8,725
|
8,65
|
19/06/2024 |
963.019 |
0,00%
|
6,70
|
6,70
|
7,465
|
7,41
|
18/06/2024 |
963.019 |
12,27%
|
6,70
|
6,70
|
7,465
|
7,41
|
17/06/2024 |
391.547 |
1,21%
|
6,59
|
6,55
|
6,695
|
6,68
|
14/06/2024 |
873.084 |
-1,64%
|
7,00
|
6,45
|
6,70
|
6,60
|
13/06/2024 |
772.519 |
-4,55%
|
7,00
|
6,635
|
7,04
|
6,71
|
12/06/2024 |
903.543 |
0,72%
|
7,00
|
6,945
|
7,17
|
7,03
|
11/06/2024 |
724.581 |
4,49%
|
6,56
|
6,6124
|
6,995
|
6,98
|
10/06/2024 |
471.349 |
2,30%
|
6,56
|
6,48
|
6,765
|
6,68
|
07/06/2024 |
331.222 |
-1,66%
|
6,56
|
6,50
|
6,595
|
6,53
|
06/06/2024 |
231.489 |
0,45%
|
6,51
|
6,52
|
6,64
|
6,64
|
05/06/2024 |
400.862 |
2,16%
|
6,51
|
6,4501
|
6,62
|
6,61
|
04/06/2024 |
229.992 |
-2,41%
|
6,62
|
6,46
|
6,6299
|
6,47
|
03/06/2024 |
320.887 |
2,00%
|
6,71
|
6,60
|
6,72
|
6,63
|
31/05/2024 |
338.586 |
0,78%
|
6,46
|
6,35
|
6,51
|
6,50
|
30/05/2024 |
373.213 |
0,00%
|
6,45
|
6,425
|
6,545
|
6,45
|
29/05/2024 |
383.525 |
0,62%
|
6,45
|
6,29
|
6,485
|
6,45
|
28/05/2024 |
279.195 |
-0,62%
|
6,45
|
6,39
|
6,50
|
6,41
|
27/05/2024 |
85.187 |
0,00%
|
6,45
|
6,42
|
6,53
|
6,45
|
24/05/2024 |
85.187 |
-3,01%
|
6,45
|
6,42
|
6,53
|
6,45
|
23/05/2024 |
513.164 |
-3,01%
|
6,51
|
6,40
|
6,77
|
6,45
|
22/05/2024 |
285.261 |
1,68%
|
6,51
|
6,51
|
6,66
|
6,65
|
21/05/2024 |
361.495 |
-2,10%
|
6,59
|
6,51
|
6,645
|
6,54
|
20/05/2024 |
435.187 |
0,15%
|
6,61
|
6,62
|
6,81
|
6,68
|
17/05/2024 |
504.069 |
0,30%
|
6,03
|
6,58
|
6,725
|
6,67
|
16/05/2024 |
847.302 |
3,26%
|
6,03
|
6,40
|
6,69
|
6,65
|
15/05/2024 |
862.949 |
5,06%
|
6,03
|
6,155
|
6,45
|
6,44
|
14/05/2024 |
537.214 |
0,99%
|
6,03
|
6,03
|
6,17
|
6,13
|
13/05/2024 |
710.825 |
3,67%
|
5,90
|
5,84
|
6,10
|
6,07
|
10/05/2024 |
815.375 |
2,72%
|
5,71
|
5,71
|
5,93
|
5,855
|
09/05/2024 |
1.132.136 |
9,20%
|
5,66
|
5,59
|
5,85
|
5,70
|
08/05/2024 |
231.058 |
0,00%
|
5,19
|
5,17
|
5,21
|
5,22
|
07/05/2024 |
293.899 |
0,97%
|
5,19
|
5,1601
|
5,31
|
5,22
|
06/05/2024 |
274.646 |
0,19%
|
5,19
|
5,15
|
5,23
|
5,17
|
03/05/2024 |
345.721 |
2,18%
|
5,10
|
5,07
|
5,18
|
5,16
|
02/05/2024 |
220.858 |
1,61%
|
5,06
|
4,9338
|
5,08
|
5,05
|
01/05/2024 |
322.975 |
-1,58%
|
5,06
|
4,95
|
5,06
|
4,97
|
30/04/2024 |
260.636 |
-0,59%
|
5,06
|
5,00
|
5,07
|
5,05
|
29/04/2024 |
261.085 |
0,79%
|
4,96
|
5,05
|
5,13
|
5,08
|
26/04/2024 |
287.005 |
1,61%
|
4,96
|
4,94
|
5,07
|
5,04
|
25/04/2024 |
295.241 |
-0,20%
|
4,84
|
4,90
|
5,00
|
4,95
|
24/04/2024 |
219.977 |
1,02%
|
4,84
|
4,90
|
4,995
|
4,96
|
23/04/2024 |
308.836 |
0,62%
|
4,84
|
4,875
|
4,99
|
4,91
|
22/04/2024 |
275.135 |
0,93%
|
4,84
|
4,84
|
4,97
|
4,875
|
19/04/2024 |
496.451 |
-2,82%
|
4,95
|
4,80
|
5,00
|
4,83
|
18/04/2024 |
332.171 |
0,20%
|
4,95
|
4,91
|
5,0178
|
4,97
|
17/04/2024 |
505.854 |
-3,50%
|
5,10
|
4,95
|
5,17
|
4,96
|
16/04/2024 |
410.697 |
-0,19%
|
5,10
|
5,065
|
5,15
|
5,14
|
15/04/2024 |
468.615 |
-1,72%
|
5,43
|
5,145
|
5,255
|
5,15
|
12/04/2024 |
458.995 |
-3,14%
|
5,43
|
5,22
|
5,37
|
5,24
|
11/04/2024 |
371.030 |
0,56%
|
5,43
|
5,31
|
5,43
|
5,41
|
10/04/2024 |
522.511 |
-2,71%
|
5,50
|
5,38
|
5,51
|
5,38
|
09/04/2024 |
496.061 |
2,41%
|
5,38
|
5,38
|
5,525
|
5,53
|
08/04/2024 |
312.576 |
-0,37%
|
5,50
|
5,38
|
5,52
|
5,40
|
05/04/2024 |
305.707 |
1,31%
|
5,45
|
5,3301
|
5,465
|
5,42
|
04/04/2024 |
399.022 |
-1,11%
|
5,45
|
5,355
|
5,59
|
5,35
|
03/04/2024 |
248.373 |
1,12%
|
5,35
|
5,30
|
5,43
|
5,41
|
02/04/2024 |
340.037 |
-0,92%
|
5,39
|
5,35
|
5,39
|
5,36
|
01/04/2024 |
364.734 |
1,12%
|
5,43
|
5,354
|
5,46
|
5,41
|
28/03/2024 |
366.401 |
-1,11%
|
5,43
|
5,35
|
5,4997
|
5,35
|
27/03/2024 |
251.586 |
1,31%
|
5,37
|
5,35
|
5,42
|
5,41
|
26/03/2024 |
325.392 |
-1,66%
|
5,44
|
5,34
|
5,4916
|
5,34
|
25/03/2024 |
321.798 |
-0,37%
|
5,45
|
5,4125
|
5,465
|
5,44
|
22/03/2024 |
403.940 |
1,58%
|
5,45
|
5,33
|
5,54
|
5,465
|
21/03/2024 |
373.386 |
-0,74%
|
5,45
|
5,37
|
5,535
|
5,38
|
20/03/2024 |
429.567 |
1,88%
|
5,30
|
5,30
|
5,475
|
5,42
|
19/03/2024 |
560.743 |
-2,03%
|
5,42
|
5,2801
|
5,42
|
5,32
|
18/03/2024 |
462.856 |
-2,34%
|
5,60
|
5,42
|
5,61
|
5,43
|
15/03/2024 |
1.637.308 |
-1,07%
|
5,90
|
5,515
|
5,61
|
5,56
|
14/03/2024 |
574.834 |
-3,27%
|
5,90
|
5,53
|
5,8494
|
5,62
|
13/03/2024 |
371.465 |
-2,02%
|
5,90
|
5,795
|
5,985
|
5,81
|
12/03/2024 |
483.354 |
1,72%
|
5,86
|
5,834
|
5,97
|
5,93
|
11/03/2024 |
422.732 |
1,22%
|
5,70
|
5,73
|
5,89
|
5,83
|
08/03/2024 |
395.530 |
-1,87%
|
5,70
|
5,755
|
5,945
|
5,76
|
07/03/2024 |
581.909 |
3,89%
|
5,70
|
5,70
|
5,93
|
5,87
|
06/03/2024 |
498.468 |
1,99%
|
5,84
|
5,565
|
5,74
|
5,65
|
05/03/2024 |
680.203 |
-6,10%
|
5,84
|
5,38
|
5,84
|
5,54
|
04/03/2024 |
772.532 |
2,61%
|
5,53
|
5,83
|
6,03
|
5,90
|
01/03/2024 |
564.457 |
4,36%
|
5,53
|
5,525
|
5,84
|
5,75
|
29/02/2024 |
481.874 |
2,80%
|
5,41
|
5,42
|
5,59
|
5,51
|