Himax Technologies Inc ADR (HIMX)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
334.673 |
1,92%
|
6,75
|
6,75
|
6,91
|
6,89
|
19/05/2023 |
430.367 |
0,60%
|
6,72
|
6,585
|
6,78
|
6,76
|
18/05/2023 |
404.255 |
0,60%
|
6,71
|
6,69
|
6,83
|
6,72
|
17/05/2023 |
420.002 |
1,21%
|
6,64
|
6,62
|
6,77
|
6,68
|
16/05/2023 |
548.236 |
2,80%
|
6,33
|
6,33
|
6,80
|
6,60
|
15/05/2023 |
389.528 |
1,74%
|
6,31
|
6,23
|
6,485
|
6,42
|
12/05/2023 |
502.878 |
-3,96%
|
6,51
|
6,20
|
6,56
|
6,31
|
11/05/2023 |
842.259 |
-6,12%
|
6,67
|
6,16
|
6,67
|
6,44
|
10/05/2023 |
456.965 |
0,88%
|
6,82
|
6,695
|
6,93
|
6,86
|
09/05/2023 |
418.431 |
-0,29%
|
6,80
|
6,69
|
6,8391
|
6,80
|
08/05/2023 |
321.306 |
0,59%
|
6,80
|
6,72
|
6,875
|
6,82
|
05/05/2023 |
387.498 |
3,04%
|
6,59
|
6,56
|
6,835
|
6,78
|
04/05/2023 |
358.793 |
-0,15%
|
6,60
|
6,47
|
6,665
|
6,58
|
03/05/2023 |
376.469 |
-1,35%
|
6,63
|
6,53
|
6,692
|
6,59
|
02/05/2023 |
321.048 |
1,37%
|
6,59
|
6,55
|
6,73
|
6,68
|
01/05/2023 |
205.068 |
-0,75%
|
6,67
|
6,5346
|
6,71
|
6,59
|
28/04/2023 |
352.500 |
1,83%
|
6,59
|
6,54
|
6,6747
|
6,69
|
27/04/2023 |
243.804 |
0,31%
|
6,60
|
6,495
|
6,61
|
6,57
|
26/04/2023 |
494.298 |
1,39%
|
6,69
|
6,50
|
6,83
|
6,55
|
25/04/2023 |
608.611 |
-4,30%
|
6,75
|
6,43
|
6,76
|
6,46
|
24/04/2023 |
397.116 |
-3,57%
|
6,97
|
6,67
|
6,97
|
6,75
|
21/04/2023 |
287.732 |
0,00%
|
6,97
|
6,875
|
7,00
|
7,00
|
20/04/2023 |
394.484 |
-0,85%
|
7,00
|
6,94
|
7,065
|
7,00
|
19/04/2023 |
477.673 |
-2,35%
|
7,14
|
7,01
|
7,15
|
7,06
|
18/04/2023 |
365.065 |
-0,14%
|
7,32
|
7,155
|
7,32
|
7,23
|
17/04/2023 |
340.776 |
-0,82%
|
7,30
|
7,21
|
7,65
|
7,24
|
14/04/2023 |
353.966 |
-0,68%
|
7,35
|
7,28
|
7,44
|
7,30
|
13/04/2023 |
276.887 |
-0,14%
|
7,32
|
7,32
|
7,41
|
7,35
|
12/04/2023 |
383.983 |
-2,65%
|
7,61
|
7,36
|
7,6376
|
7,36
|
11/04/2023 |
310.337 |
0,13%
|
7,55
|
7,49
|
8,11
|
7,56
|
10/04/2023 |
374.756 |
0,53%
|
7,53
|
7,44
|
7,575
|
7,55
|
06/04/2023 |
791.681 |
-0,40%
|
7,50
|
7,40
|
7,60
|
7,51
|
05/04/2023 |
765.799 |
-4,44%
|
7,88
|
7,30
|
7,88
|
7,54
|
04/04/2023 |
278.569 |
-2,11%
|
8,08
|
7,84
|
8,115
|
7,89
|
03/04/2023 |
390.291 |
-0,86%
|
8,13
|
7,95
|
8,1617
|
8,06
|
31/03/2023 |
306.371 |
-1,10%
|
8,17
|
8,06
|
8,20
|
8,06
|
30/03/2023 |
601.656 |
3,30%
|
7,92
|
7,88
|
8,195
|
8,15
|
29/03/2023 |
368.991 |
2,87%
|
7,69
|
7,69
|
7,935
|
7,89
|
28/03/2023 |
623.192 |
-2,54%
|
7,87
|
7,57
|
7,87
|
7,67
|
27/03/2023 |
348.346 |
-0,88%
|
8,04
|
7,84
|
8,064
|
7,87
|
24/03/2023 |
352.467 |
0,51%
|
7,87
|
7,83
|
7,995
|
7,94
|
23/03/2023 |
339.164 |
2,46%
|
7,86
|
7,78
|
8,03
|
7,90
|
22/03/2023 |
492.131 |
-0,52%
|
7,82
|
7,70
|
7,99
|
7,71
|
21/03/2023 |
362.716 |
-0,51%
|
7,90
|
7,635
|
7,96
|
7,75
|
20/03/2023 |
269.417 |
0,39%
|
7,76
|
7,71
|
8,17
|
7,79
|
17/03/2023 |
381.067 |
-1,02%
|
7,86
|
7,67
|
7,86
|
7,76
|
16/03/2023 |
448.026 |
4,12%
|
7,48
|
7,44
|
7,91
|
7,84
|
15/03/2023 |
418.387 |
-1,70%
|
7,57
|
7,385
|
7,5716
|
7,53
|
14/03/2023 |
1.123.433 |
1,86%
|
7,60
|
7,60
|
7,93
|
7,66
|
13/03/2023 |
633.026 |
0,80%
|
7,31
|
7,19
|
7,60
|
7,52
|
10/03/2023 |
547.516 |
-4,11%
|
7,73
|
7,41
|
7,74
|
7,46
|
09/03/2023 |
430.097 |
-1,27%
|
7,90
|
7,76
|
7,925
|
7,78
|
08/03/2023 |
616.345 |
4,65%
|
7,57
|
7,52
|
7,90
|
7,88
|
07/03/2023 |
313.710 |
-2,59%
|
7,74
|
7,5011
|
7,74
|
7,53
|
06/03/2023 |
342.551 |
-0,39%
|
7,88
|
7,675
|
8,08
|
7,73
|
03/03/2023 |
410.615 |
-0,39%
|
7,82
|
7,75
|
7,88
|
7,76
|
02/03/2023 |
618.538 |
2,77%
|
7,53
|
7,4759
|
7,79
|
7,79
|
01/03/2023 |
309.628 |
2,02%
|
7,46
|
7,46
|
7,74
|
7,58
|
28/02/2023 |
278.772 |
-1,07%
|
7,51
|
7,43
|
7,54
|
7,43
|
27/02/2023 |
291.746 |
-2,21%
|
7,80
|
7,51
|
7,80
|
7,51
|
24/02/2023 |
332.591 |
-2,66%
|
7,74
|
7,66
|
7,82
|
7,68
|
23/02/2023 |
394.038 |
0,90%
|
7,99
|
7,835
|
8,0283
|
7,89
|
22/02/2023 |
401.318 |
-0,13%
|
7,85
|
7,7625
|
7,9242
|
7,82
|
21/02/2023 |
396.515 |
-1,88%
|
7,89
|
7,82
|
7,96
|
7,83
|
20/02/2023 |
446.581 |
-1,97%
|
8,14
|
7,92
|
8,14
|
7,98
|
17/02/2023 |
446.581 |
-1,97%
|
8,14
|
7,92
|
8,14
|
7,98
|
16/02/2023 |
433.477 |
-2,46%
|
8,28
|
8,135
|
8,29
|
8,14
|
15/02/2023 |
568.153 |
5,23%
|
7,85
|
7,8489
|
8,36
|
8,345
|
14/02/2023 |
628.497 |
1,02%
|
7,86
|
7,775
|
7,97
|
7,93
|
13/02/2023 |
582.181 |
2,21%
|
7,71
|
7,60
|
7,88
|
7,85
|
10/02/2023 |
701.555 |
-2,66%
|
7,72
|
7,415
|
7,73
|
7,68
|
09/02/2023 |
968.048 |
-1,94%
|
8,38
|
7,6017
|
8,38
|
8,10
|
08/02/2023 |
832.733 |
-1,78%
|
8,44
|
8,235
|
8,595
|
8,26
|
07/02/2023 |
837.793 |
3,44%
|
8,14
|
8,14
|
8,43
|
8,41
|
06/02/2023 |
687.204 |
-3,56%
|
8,31
|
8,08
|
8,345
|
8,13
|
03/02/2023 |
669.776 |
-2,20%
|
8,53
|
8,385
|
8,6598
|
8,43
|
02/02/2023 |
943.804 |
3,61%
|
8,46
|
8,39
|
8,70
|
8,62
|
01/02/2023 |
553.861 |
2,09%
|
8,20
|
8,06
|
8,37
|
8,32
|
31/01/2023 |
631.976 |
1,37%
|
8,05
|
8,045
|
8,195
|
8,15
|
30/01/2023 |
551.565 |
-0,25%
|
7,98
|
7,87
|
8,08
|
8,04
|
27/01/2023 |
552.852 |
0,00%
|
8,04
|
7,97
|
8,17
|
8,06
|
26/01/2023 |
912.565 |
2,94%
|
7,93
|
7,9148
|
8,23
|
8,06
|
25/01/2023 |
803.492 |
2,35%
|
7,60
|
7,57
|
7,845
|
7,85
|
24/01/2023 |
665.083 |
-0,39%
|
7,67
|
7,555
|
7,74
|
7,67
|
23/01/2023 |
996.996 |
1,99%
|
7,60
|
7,60
|
7,76
|
7,70
|
20/01/2023 |
513.245 |
1,21%
|
7,59
|
7,48
|
7,63
|
7,53
|
19/01/2023 |
421.814 |
-0,93%
|
7,46
|
7,325
|
7,46
|
7,44
|
18/01/2023 |
448.486 |
-0,40%
|
7,65
|
7,40
|
7,69
|
7,51
|
17/01/2023 |
791.408 |
4,72%
|
7,26
|
7,15
|
7,55
|
7,54
|
16/01/2023 |
589.440 |
3,59%
|
6,90
|
6,845
|
7,21
|
7,21
|
13/01/2023 |
589.440 |
3,59%
|
6,90
|
6,845
|
7,21
|
7,21
|
12/01/2023 |
1.266.554 |
-2,79%
|
7,45
|
6,89
|
7,50
|
6,96
|
11/01/2023 |
414.897 |
-0,97%
|
7,25
|
7,075
|
7,28
|
7,16
|
10/01/2023 |
464.874 |
1,55%
|
7,10
|
7,055
|
7,245
|
7,23
|
09/01/2023 |
643.140 |
4,09%
|
6,96
|
6,89
|
7,25
|
7,12
|
06/01/2023 |
490.140 |
2,10%
|
6,74
|
6,6497
|
6,86
|
6,80
|
05/01/2023 |
479.330 |
-2,63%
|
6,80
|
6,64
|
6,845
|
6,66
|
04/01/2023 |
949.321 |
7,89%
|
6,43
|
6,31
|
6,94
|
6,84
|
03/01/2023 |
480.695 |
2,09%
|
6,41
|
6,23
|
6,5262
|
6,34
|
02/01/2023 |
613.846 |
-4,18%
|
6,36
|
6,085
|
6,3888
|
6,19
|