Himax Technologies Inc ADR (HIMX)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
418.554 |
1,42%
|
5,58
|
5,57
|
5,765
|
5,70
|
06/10/2023 |
557.249 |
-0,71%
|
5,64
|
5,56
|
5,655
|
5,62
|
05/10/2023 |
337.389 |
-3,58%
|
5,77
|
5,65
|
5,92
|
5,66
|
04/10/2023 |
232.224 |
2,09%
|
5,77
|
5,7505
|
5,88
|
5,87
|
03/10/2023 |
258.078 |
-1,20%
|
5,75
|
5,68
|
5,835
|
5,75
|
02/10/2023 |
324.332 |
-0,34%
|
5,86
|
5,785
|
5,90
|
5,82
|
29/09/2023 |
320.733 |
-0,17%
|
5,93
|
5,80
|
5,98
|
5,84
|
28/09/2023 |
311.185 |
0,69%
|
5,73
|
5,715
|
5,955
|
5,85
|
27/09/2023 |
413.205 |
2,29%
|
5,69
|
5,715
|
5,82
|
5,81
|
26/09/2023 |
398.645 |
-0,18%
|
5,59
|
5,6577
|
5,77
|
5,68
|
25/09/2023 |
489.548 |
1,79%
|
5,59
|
5,56
|
5,76
|
5,69
|
22/09/2023 |
579.271 |
3,33%
|
5,31
|
5,485
|
5,65
|
5,59
|
21/09/2023 |
561.697 |
1,31%
|
5,35
|
5,285
|
5,42
|
5,41
|
20/09/2023 |
312.076 |
-0,37%
|
5,35
|
5,34
|
5,45
|
5,34
|
19/09/2023 |
529.864 |
-1,29%
|
5,40
|
5,29
|
5,43
|
5,36
|
18/09/2023 |
365.014 |
-0,73%
|
5,42
|
5,39
|
5,42
|
5,43
|
15/09/2023 |
1.626.342 |
-3,27%
|
5,66
|
5,45
|
5,66
|
5,465
|
14/09/2023 |
285.211 |
0,71%
|
5,67
|
5,61
|
5,685
|
5,65
|
13/09/2023 |
451.005 |
-0,52%
|
5,76
|
5,60
|
5,7699
|
5,72
|
12/09/2023 |
388.215 |
-0,17%
|
5,71
|
5,70
|
5,84
|
5,75
|
11/09/2023 |
444.572 |
-1,71%
|
5,88
|
5,68
|
5,945
|
5,76
|
08/09/2023 |
416.594 |
0,34%
|
5,88
|
5,77
|
5,945
|
5,86
|
07/09/2023 |
409.828 |
-2,34%
|
6,18
|
5,77
|
5,8601
|
5,84
|
06/09/2023 |
466.495 |
-1,48%
|
6,18
|
5,88
|
6,035
|
5,98
|
05/09/2023 |
362.461 |
-1,62%
|
6,18
|
6,06
|
6,19
|
6,07
|
04/09/2023 |
243.788 |
0,98%
|
6,19
|
6,131
|
6,20
|
6,17
|
01/09/2023 |
243.788 |
0,98%
|
6,19
|
6,131
|
6,20
|
6,17
|
31/08/2023 |
243.103 |
-1,29%
|
6,19
|
6,11
|
6,19
|
6,11
|
30/08/2023 |
313.496 |
-0,48%
|
6,07
|
6,18
|
6,245
|
6,19
|
29/08/2023 |
408.058 |
1,80%
|
6,07
|
6,06
|
6,28
|
6,22
|
28/08/2023 |
301.852 |
0,41%
|
6,05
|
6,05
|
6,22
|
6,105
|
25/08/2023 |
542.977 |
0,66%
|
6,30
|
5,965
|
6,13
|
6,08
|
24/08/2023 |
399.494 |
-3,51%
|
6,30
|
6,025
|
6,30
|
6,04
|
23/08/2023 |
323.039 |
1,62%
|
6,17
|
6,16
|
6,28
|
6,26
|
22/08/2023 |
438.917 |
-0,32%
|
6,21
|
6,145
|
6,235
|
6,16
|
21/08/2023 |
369.804 |
0,49%
|
6,15
|
6,135
|
6,215
|
6,18
|
18/08/2023 |
622.617 |
-1,13%
|
6,47
|
6,1112
|
6,20
|
6,15
|
17/08/2023 |
517.047 |
-1,27%
|
6,47
|
6,21
|
6,39
|
6,22
|
16/08/2023 |
575.760 |
-2,78%
|
6,47
|
6,26
|
6,53
|
6,30
|
15/08/2023 |
625.495 |
-5,12%
|
6,75
|
6,48
|
6,75
|
6,48
|
14/08/2023 |
391.030 |
1,04%
|
6,59
|
6,67
|
6,85
|
6,83
|
11/08/2023 |
641.121 |
3,21%
|
6,59
|
6,5897
|
6,841
|
6,76
|
10/08/2023 |
654.064 |
0,00%
|
6,49
|
6,41
|
6,775
|
6,55
|
09/08/2023 |
636.766 |
0,15%
|
6,55
|
6,525
|
6,62
|
6,55
|
08/08/2023 |
508.440 |
-2,53%
|
6,62
|
6,48
|
6,69
|
6,54
|
07/08/2023 |
456.814 |
0,75%
|
6,84
|
6,65
|
6,84
|
6,71
|
04/08/2023 |
858.059 |
1,68%
|
6,67
|
6,50
|
6,815
|
6,66
|
03/08/2023 |
1.015.762 |
-2,53%
|
6,67
|
6,54
|
6,66
|
6,55
|
02/08/2023 |
1.285.613 |
-1,18%
|
6,81
|
6,485
|
6,80
|
6,72
|
01/08/2023 |
1.357.710 |
-1,45%
|
6,94
|
6,78
|
6,94
|
6,80
|
31/07/2023 |
863.028 |
-1,43%
|
7,03
|
6,88
|
7,073
|
6,90
|
28/07/2023 |
1.186.060 |
1,60%
|
6,99
|
6,965
|
7,1499
|
7,00
|
27/07/2023 |
1.002.956 |
-2,96%
|
7,17
|
6,85
|
7,20
|
6,89
|
26/07/2023 |
290.757 |
-0,56%
|
7,10
|
7,04
|
7,14
|
7,10
|
25/07/2023 |
248.180 |
0,56%
|
7,10
|
7,095
|
7,1847
|
7,14
|
24/07/2023 |
351.924 |
-0,70%
|
7,15
|
7,035
|
7,15
|
7,10
|
21/07/2023 |
276.889 |
0,70%
|
7,32
|
7,0611
|
7,215
|
7,15
|
20/07/2023 |
492.241 |
-3,27%
|
7,39
|
6,72
|
7,4591
|
7,10
|
19/07/2023 |
360.623 |
-1,34%
|
7,45
|
7,3199
|
7,4591
|
7,34
|
18/07/2023 |
367.398 |
0,14%
|
7,45
|
7,3304
|
7,475
|
7,44
|
17/07/2023 |
349.009 |
1,23%
|
7,36
|
7,2701
|
7,47
|
7,43
|
14/07/2023 |
498.720 |
-1,99%
|
7,50
|
7,26
|
7,57
|
7,40
|
13/07/2023 |
942.316 |
1,89%
|
7,30
|
7,46
|
7,655
|
7,55
|
12/07/2023 |
679.953 |
3,35%
|
7,30
|
7,29
|
7,45
|
7,41
|
11/07/2023 |
551.447 |
0,70%
|
7,19
|
7,09
|
7,23
|
7,17
|
10/07/2023 |
716.980 |
3,64%
|
6,89
|
6,89
|
7,175
|
7,12
|
07/07/2023 |
532.367 |
0,00%
|
6,89
|
6,8173
|
6,89
|
6,87
|
06/07/2023 |
663.915 |
-0,72%
|
6,84
|
6,68
|
6,905
|
6,87
|
05/07/2023 |
876.988 |
4,22%
|
6,60
|
6,595
|
6,96
|
6,92
|
04/07/2023 |
931.534 |
-1,48%
|
6,74
|
6,535
|
6,76
|
6,65
|
03/07/2023 |
931.494 |
-1,70%
|
6,74
|
6,535
|
6,76
|
6,635
|
30/06/2023 |
498.008 |
-1,03%
|
6,96
|
6,72
|
6,95
|
6,75
|
29/06/2023 |
677.784 |
1,49%
|
6,83
|
6,68
|
6,86
|
6,82
|
28/06/2023 |
526.196 |
-0,28%
|
7,02
|
7,1158
|
7,2699
|
7,20
|
27/06/2023 |
442.936 |
2,85%
|
7,02
|
7,02
|
7,25
|
7,22
|
26/06/2023 |
462.096 |
-0,14%
|
7,12
|
7,02
|
7,31
|
7,02
|
23/06/2023 |
391.498 |
-0,92%
|
7,03
|
6,98
|
7,065
|
7,035
|
22/06/2023 |
283.517 |
-0,42%
|
7,11
|
7,03
|
7,11
|
7,10
|
21/06/2023 |
587.709 |
-1,79%
|
7,20
|
7,10
|
7,305
|
7,13
|
20/06/2023 |
516.608 |
-3,46%
|
7,48
|
7,22
|
7,5189
|
7,26
|
19/06/2023 |
1.400.700 |
-1,32%
|
7,50
|
7,33
|
7,64
|
7,46
|
16/06/2023 |
1.400.700 |
-1,32%
|
7,50
|
7,33
|
7,64
|
7,46
|
15/06/2023 |
751.240 |
0,94%
|
7,35
|
7,35
|
7,57
|
7,56
|
14/06/2023 |
547.401 |
1,91%
|
7,35
|
7,34
|
7,595
|
7,49
|
13/06/2023 |
800.914 |
-2,78%
|
7,64
|
7,34
|
7,70
|
7,35
|
12/06/2023 |
506.775 |
2,86%
|
7,39
|
7,37
|
7,60
|
7,56
|
09/06/2023 |
306.553 |
0,00%
|
7,43
|
7,31
|
7,4885
|
7,35
|
08/06/2023 |
284.200 |
0,96%
|
7,30
|
7,25
|
7,40
|
7,35
|
07/06/2023 |
681.018 |
2,83%
|
7,13
|
7,095
|
7,32
|
7,28
|
06/06/2023 |
731.061 |
0,14%
|
7,07
|
7,0025
|
7,20
|
7,08
|
05/06/2023 |
456.194 |
-1,26%
|
7,18
|
7,0551
|
7,24
|
7,07
|
02/06/2023 |
421.473 |
0,56%
|
7,21
|
6,945
|
7,25
|
7,16
|
01/06/2023 |
503.097 |
3,49%
|
6,90
|
6,90
|
7,15
|
7,12
|
31/05/2023 |
673.382 |
2,52%
|
6,89
|
6,74
|
7,04
|
6,88
|
30/05/2023 |
673.382 |
2,52%
|
6,89
|
6,74
|
7,04
|
6,92
|
29/05/2023 |
623.959 |
2,27%
|
6,65
|
6,65
|
6,82
|
6,75
|
26/05/2023 |
623.959 |
2,27%
|
6,65
|
6,65
|
6,82
|
6,75
|
25/05/2023 |
421.335 |
2,17%
|
6,53
|
6,53
|
6,67
|
6,60
|
24/05/2023 |
334.225 |
-2,42%
|
6,56
|
6,42
|
6,56
|
6,46
|
23/05/2023 |
543.700 |
-3,92%
|
6,87
|
6,58
|
6,92
|
6,62
|