Himax Technologies Inc ADR (HIMX)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
446.882 |
0,94%
|
5,41
|
5,27
|
5,43
|
5,36
|
27-02-2024 |
522.042 |
-0,93%
|
5,41
|
5,315
|
5,41
|
5,31
|
26-02-2024 |
410.403 |
0,19%
|
5,38
|
5,355
|
5,41
|
5,36
|
23-02-2024 |
421.795 |
0,56%
|
5,33
|
5,27
|
5,40
|
5,35
|
22-02-2024 |
666.893 |
-2,56%
|
5,60
|
5,32
|
5,60
|
5,32
|
21-02-2024 |
633.684 |
-1,09%
|
5,49
|
5,385
|
5,56
|
5,46
|
20-02-2024 |
696.571 |
1,28%
|
5,44
|
5,39
|
5,52
|
5,52
|
19-02-2024 |
286.864 |
0,00%
|
5,40
|
5,365
|
5,49
|
5,45
|
16-02-2024 |
286.864 |
-1,09%
|
5,40
|
5,365
|
5,49
|
5,45
|
15-02-2024 |
686.802 |
-1,82%
|
5,55
|
5,40
|
5,58
|
5,41
|
14-02-2024 |
443.219 |
3,38%
|
5,36
|
5,36
|
5,53
|
5,51
|
13-02-2024 |
874.316 |
-4,31%
|
5,50
|
5,30
|
5,52
|
5,33
|
12-02-2024 |
507.082 |
1,46%
|
5,51
|
5,49
|
5,72
|
5,57
|
09-02-2024 |
502.378 |
-0,54%
|
5,50
|
5,46
|
5,56
|
5,49
|
08-02-2024 |
459.664 |
0,36%
|
5,49
|
5,37
|
5,595
|
5,52
|
07-02-2024 |
708.826 |
-1,08%
|
5,70
|
5,47
|
5,85
|
5,50
|
06-02-2024 |
939.700 |
2,48%
|
5,84
|
5,52
|
5,80
|
5,78
|
05-02-2024 |
490.291 |
-1,23%
|
5,84
|
5,51
|
5,77
|
5,64
|
02-02-2024 |
383.152 |
-1,04%
|
5,84
|
5,6601
|
5,77
|
5,71
|
01-02-2024 |
365.568 |
0,96%
|
5,84
|
5,695
|
5,84
|
5,765
|
31-01-2024 |
297.366 |
-1,72%
|
5,84
|
5,71
|
5,84
|
5,71
|
30-01-2024 |
338.380 |
-2,35%
|
5,94
|
5,81
|
6,02
|
5,81
|
29-01-2024 |
323.966 |
0,17%
|
5,94
|
5,87
|
5,97
|
5,95
|
26-01-2024 |
456.542 |
-2,78%
|
6,10
|
5,90
|
6,12
|
5,94
|
25-01-2024 |
431.682 |
-0,97%
|
6,22
|
6,10
|
6,22
|
6,11
|
24-01-2024 |
419.928 |
-1,28%
|
6,25
|
6,145
|
6,29
|
6,17
|
23-01-2024 |
471.971 |
1,46%
|
6,09
|
6,16
|
6,27
|
6,25
|
22-01-2024 |
680.238 |
1,82%
|
6,09
|
6,085
|
6,19
|
6,16
|
19-01-2024 |
488.300 |
2,72%
|
5,96
|
5,93
|
6,105
|
6,05
|
18-01-2024 |
397.490 |
2,26%
|
5,87
|
5,82
|
5,91
|
5,89
|
17-01-2024 |
521.920 |
-2,70%
|
5,85
|
5,65
|
5,85
|
5,76
|
16-01-2024 |
472.015 |
-2,63%
|
6,05
|
5,87
|
6,05
|
5,92
|
15-01-2024 |
244.026 |
-1,78%
|
6,18
|
6,01
|
6,21
|
6,08
|
12-01-2024 |
244.026 |
-1,78%
|
6,18
|
6,01
|
6,21
|
6,08
|
11-01-2024 |
420.142 |
0,81%
|
6,12
|
6,08
|
6,24
|
6,19
|
10-01-2024 |
300.109 |
0,33%
|
6,12
|
6,08
|
6,20
|
6,14
|
09-01-2024 |
321.747 |
-1,29%
|
6,15
|
6,08
|
6,15
|
6,12
|
08-01-2024 |
425.885 |
2,48%
|
6,10
|
6,0801
|
6,28
|
6,20
|
05-01-2024 |
333.930 |
-0,33%
|
6,11
|
6,02
|
6,165
|
6,05
|
04-01-2024 |
314.743 |
-1,30%
|
6,11
|
6,025
|
6,16
|
6,07
|
03-01-2024 |
487.187 |
-3,08%
|
6,04
|
6,14
|
6,34
|
6,145
|
02-01-2024 |
825.794 |
4,45%
|
6,04
|
5,96
|
6,36
|
6,34
|
29-12-2023 |
419.015 |
-1,62%
|
6,15
|
6,05
|
6,23
|
6,07
|
28-12-2023 |
332.774 |
0,33%
|
6,15
|
6,12
|
6,29
|
6,17
|
27-12-2023 |
636.910 |
-3,45%
|
6,37
|
6,08
|
6,37
|
6,15
|
26-12-2023 |
418.537 |
1,11%
|
6,16
|
6,15
|
6,39
|
6,37
|
22-12-2023 |
607.432 |
3,96%
|
6,03
|
6,10
|
6,35
|
6,30
|
21-12-2023 |
465.595 |
1,68%
|
6,03
|
5,99
|
6,15
|
6,06
|
20-12-2023 |
807.609 |
-3,57%
|
6,11
|
5,97
|
6,25
|
5,95
|
19-12-2023 |
315.244 |
0,82%
|
6,14
|
6,11
|
6,22
|
6,17
|
18-12-2023 |
518.446 |
0,66%
|
5,95
|
5,96
|
6,14
|
6,12
|
15-12-2023 |
2.637.575 |
3,05%
|
5,95
|
5,84
|
6,09
|
6,08
|
14-12-2023 |
946.867 |
3,69%
|
5,82
|
5,685
|
5,94
|
5,90
|
13-12-2023 |
632.806 |
4,60%
|
5,51
|
5,38
|
5,75
|
5,69
|
12-12-2023 |
496.000 |
-0,18%
|
5,51
|
5,37
|
5,4698
|
5,44
|
11-12-2023 |
813.071 |
-1,45%
|
5,51
|
5,3812
|
5,584
|
5,45
|
08-12-2023 |
285.975 |
-0,18%
|
5,53
|
5,50
|
5,61
|
5,53
|
07-12-2023 |
466.139 |
0,54%
|
5,60
|
5,49
|
5,585
|
5,54
|
06-12-2023 |
339.033 |
-0,54%
|
5,60
|
5,50
|
5,62
|
5,51
|
05-12-2023 |
352.238 |
-1,77%
|
5,60
|
5,52
|
5,675
|
5,54
|
04-12-2023 |
501.699 |
-2,42%
|
5,73
|
5,55
|
5,71
|
5,64
|
01-12-2023 |
293.323 |
1,23%
|
6,00
|
5,69
|
5,85
|
5,78
|
30-11-2023 |
542.980 |
-2,89%
|
6,00
|
5,70
|
5,93
|
5,71
|
29-11-2023 |
377.974 |
-0,51%
|
6,00
|
5,84
|
6,0699
|
5,88
|
28-11-2023 |
321.334 |
0,34%
|
5,90
|
5,75
|
5,92
|
5,91
|
27-11-2023 |
270.691 |
-1,17%
|
5,97
|
5,835
|
5,97
|
5,89
|
24-11-2023 |
147.225 |
-1,00%
|
6,04
|
5,93
|
6,04
|
5,95
|
23-11-2023 |
243.510 |
-1,48%
|
6,10
|
5,98
|
6,17
|
5,99
|
22-11-2023 |
243.440 |
-1,15%
|
6,10
|
5,98
|
6,17
|
6,01
|
21-11-2023 |
285.431 |
-2,41%
|
6,15
|
6,08
|
6,18
|
6,08
|
20-11-2023 |
307.274 |
1,63%
|
6,15
|
6,12
|
6,25
|
6,23
|
17-11-2023 |
440.092 |
-2,23%
|
6,26
|
6,10
|
6,275
|
6,13
|
16-11-2023 |
626.911 |
3,64%
|
6,07
|
6,07
|
6,345
|
6,27
|
15-11-2023 |
333.980 |
1,34%
|
6,00
|
6,00
|
6,12
|
6,05
|
14-11-2023 |
409.332 |
3,29%
|
5,86
|
5,86
|
6,00
|
5,97
|
13-11-2023 |
478.768 |
0,70%
|
5,74
|
5,665
|
5,845
|
5,78
|
10-11-2023 |
416.003 |
2,87%
|
5,62
|
5,595
|
5,805
|
5,74
|
09-11-2023 |
794.956 |
1,09%
|
5,60
|
5,5688
|
6,04
|
5,58
|
08-11-2023 |
463.098 |
-0,72%
|
5,52
|
5,475
|
5,635
|
5,52
|
07-11-2023 |
287.964 |
0,91%
|
5,52
|
5,495
|
5,65
|
5,56
|
06-11-2023 |
790.793 |
-2,99%
|
5,70
|
5,39
|
5,75
|
5,51
|
03-11-2023 |
216.532 |
1,07%
|
5,70
|
5,625
|
5,7694
|
5,68
|
02-11-2023 |
350.725 |
4,07%
|
5,41
|
5,50
|
5,6902
|
5,62
|
01-11-2023 |
241.354 |
0,56%
|
5,41
|
5,29
|
5,45
|
5,40
|
31-10-2023 |
227.980 |
1,51%
|
5,28
|
5,27
|
5,395
|
5,37
|
30-10-2023 |
428.396 |
-0,19%
|
5,43
|
5,22
|
5,40
|
5,29
|
27-10-2023 |
148.550 |
-1,21%
|
5,43
|
5,30
|
5,43
|
5,305
|
26-10-2023 |
276.960 |
0,37%
|
5,31
|
5,31
|
5,46
|
5,37
|
25-10-2023 |
292.223 |
-3,43%
|
5,51
|
5,28
|
5,525
|
5,35
|
24-10-2023 |
204.855 |
1,10%
|
5,50
|
5,52
|
5,605
|
5,54
|
23-10-2023 |
244.485 |
-1,08%
|
5,50
|
5,4612
|
5,615
|
5,48
|
20-10-2023 |
226.941 |
-3,07%
|
5,73
|
5,46
|
5,82
|
5,535
|
19-10-2023 |
271.784 |
1,24%
|
5,70
|
5,64
|
5,82
|
5,71
|
18-10-2023 |
169.103 |
-3,01%
|
5,76
|
5,64
|
5,78
|
5,645
|
17-10-2023 |
481.539 |
0,35%
|
5,63
|
5,645
|
5,875
|
5,82
|
16-10-2023 |
574.235 |
3,02%
|
5,63
|
5,63
|
5,86
|
5,80
|
13-10-2023 |
242.598 |
-2,09%
|
5,75
|
5,5904
|
5,75
|
5,63
|
12-10-2023 |
297.144 |
-2,38%
|
5,94
|
5,6801
|
5,97
|
5,75
|
11-10-2023 |
382.866 |
0,17%
|
5,87
|
5,80
|
5,948
|
5,89
|
10-10-2023 |
280.922 |
2,98%
|
5,58
|
5,74
|
5,915
|
5,88
|