Himax Technologies Inc ADR (HIMX)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
613.846 |
-4,18%
|
6,36
|
6,085
|
6,3888
|
6,19
|
29/12/2022 |
693.250 |
3,20%
|
6,32
|
6,2703
|
6,49
|
6,46
|
28/12/2022 |
544.316 |
-2,19%
|
6,34
|
6,23
|
6,41
|
6,26
|
27/12/2022 |
657.378 |
-4,76%
|
6,57
|
6,33
|
6,63
|
6,40
|
23/12/2022 |
122.434 |
-0,97%
|
6,75
|
6,655
|
6,805
|
6,7243
|
22/12/2022 |
419.155 |
-0,73%
|
6,76
|
6,635
|
6,815
|
6,79
|
21/12/2022 |
365.895 |
3,01%
|
6,64
|
6,64
|
6,85
|
6,84
|
20/12/2022 |
511.592 |
-3,63%
|
6,80
|
6,52
|
6,8397
|
6,64
|
19/12/2022 |
553.253 |
0,15%
|
6,87
|
6,80
|
6,95
|
6,89
|
16/12/2022 |
1.111.309 |
-1,29%
|
6,96
|
6,74
|
7,03
|
6,88
|
15/12/2022 |
401.960 |
-3,06%
|
7,10
|
6,96
|
7,12
|
6,97
|
14/12/2022 |
577.477 |
-0,96%
|
7,30
|
7,17
|
7,37
|
7,19
|
13/12/2022 |
499.970 |
0,42%
|
7,40
|
7,225
|
7,495
|
7,26
|
12/12/2022 |
378.494 |
1,40%
|
7,11
|
7,06
|
7,34
|
7,23
|
09/12/2022 |
576.646 |
2,74%
|
6,94
|
6,82
|
7,40
|
7,13
|
08/12/2022 |
508.045 |
-0,14%
|
7,01
|
6,92
|
7,01
|
6,97
|
07/12/2022 |
268.829 |
0,29%
|
6,90
|
6,85
|
7,19
|
6,98
|
06/12/2022 |
1.795.729 |
2,11%
|
7,08
|
6,9312
|
7,28
|
7,25
|
05/12/2022 |
1.936.397 |
-4,32%
|
7,15
|
7,0411
|
7,52
|
7,09
|
02/12/2022 |
1.557.986 |
1,93%
|
7,15
|
7,1511
|
7,43
|
7,41
|
01/12/2022 |
3.557.036 |
-0,27%
|
7,29
|
7,0699
|
7,33
|
7,35
|
30/11/2022 |
2.286.532 |
2,43%
|
7,25
|
7,035
|
7,37
|
7,365
|
29/11/2022 |
2.172.115 |
0,84%
|
7,18
|
7,17
|
7,43
|
7,20
|
28/11/2022 |
1.226.409 |
1,20%
|
6,98
|
6,9701
|
7,15
|
7,145
|
25/11/2022 |
487.137 |
-0,84%
|
7,14
|
7,01
|
7,15
|
7,10
|
24/11/2022 |
1.060.020 |
1,13%
|
7,10
|
7,03
|
7,19
|
7,16
|
23/11/2022 |
1.060.020 |
1,13%
|
7,10
|
7,03
|
7,19
|
7,16
|
22/11/2022 |
1.572.345 |
3,43%
|
6,89
|
6,82
|
7,095
|
7,085
|
21/11/2022 |
1.083.897 |
-0,36%
|
6,78
|
6,71
|
6,885
|
6,845
|
18/11/2022 |
1.936.028 |
-3,95%
|
7,18
|
6,85
|
7,20
|
6,81
|
17/11/2022 |
3.638.542 |
3,35%
|
6,70
|
6,64
|
7,1025
|
7,09
|
16/11/2022 |
3.398.169 |
-6,79%
|
7,29
|
6,84
|
7,25
|
6,86
|
15/11/2022 |
3.109.350 |
4,63%
|
7,07
|
7,19
|
7,455
|
7,345
|
14/11/2022 |
609.792 |
-0,71%
|
7,07
|
6,905
|
7,205
|
7,02
|
11/11/2022 |
972.621 |
7,11%
|
6,66
|
6,65
|
7,12
|
7,08
|
10/11/2022 |
1.182.740 |
11,47%
|
6,20
|
6,20
|
6,78
|
6,61
|
09/11/2022 |
585.764 |
-3,58%
|
6,10
|
5,865
|
6,10
|
5,92
|
08/11/2022 |
456.468 |
0,16%
|
6,18
|
6,03
|
6,23
|
6,14
|
07/11/2022 |
408.348 |
2,60%
|
6,04
|
5,9511
|
6,13
|
6,125
|
04/11/2022 |
726.197 |
6,04%
|
5,93
|
5,73
|
6,035
|
5,97
|
03/11/2022 |
575.206 |
1,63%
|
5,93
|
5,37
|
5,71
|
5,63
|
02/11/2022 |
597.912 |
-5,46%
|
5,93
|
5,525
|
5,92
|
5,54
|
01/11/2022 |
730.242 |
3,53%
|
5,84
|
5,77
|
5,96
|
5,86
|
31/10/2022 |
530.932 |
-0,52%
|
5,84
|
5,625
|
5,845
|
5,80
|
28/10/2022 |
1.105.082 |
-3,00%
|
5,84
|
5,695
|
6,068
|
5,83
|
27/10/2022 |
602.123 |
-0,17%
|
5,84
|
5,95
|
6,215
|
6,01
|
26/10/2022 |
462.537 |
-0,33%
|
5,84
|
5,95
|
6,15
|
6,02
|
25/10/2022 |
536.237 |
3,42%
|
5,84
|
5,85
|
6,105
|
6,05
|
24/10/2022 |
680.602 |
-1,10%
|
5,46
|
5,725
|
5,995
|
5,845
|
21/10/2022 |
767.584 |
5,14%
|
5,46
|
5,59
|
5,95
|
5,93
|
20/10/2022 |
689.873 |
1,44%
|
5,46
|
5,585
|
5,735
|
5,63
|
19/10/2022 |
727.819 |
0,18%
|
5,46
|
5,4015
|
5,61
|
5,55
|
18/10/2022 |
824.165 |
0,91%
|
5,61
|
5,41
|
5,94
|
5,54
|
17/10/2022 |
1.041.945 |
4,02%
|
5,32
|
5,2911
|
5,525
|
5,4817
|
14/10/2022 |
606.338 |
-1,31%
|
4,99
|
5,265
|
5,52
|
5,27
|
13/10/2022 |
516.038 |
4,30%
|
4,99
|
4,91
|
5,485
|
5,34
|
12/10/2022 |
562.611 |
2,81%
|
4,99
|
4,99
|
5,175
|
5,12
|
11/10/2022 |
861.723 |
-5,86%
|
5,27
|
4,8909
|
5,297
|
4,98
|
10/10/2022 |
597.475 |
-1,21%
|
5,34
|
5,26
|
5,38
|
5,295
|
07/10/2022 |
803.824 |
-3,60%
|
5,45
|
5,2918
|
5,54
|
5,36
|
06/10/2022 |
772.279 |
0,36%
|
5,37
|
5,37
|
5,66
|
5,58
|
05/10/2022 |
1.026.283 |
1,65%
|
5,38
|
5,33
|
5,575
|
5,56
|
04/10/2022 |
926.636 |
9,34%
|
5,13
|
5,13
|
5,50
|
5,50
|
03/10/2022 |
1.044.517 |
3,93%
|
4,90
|
4,78
|
5,15
|
5,03
|
30/09/2022 |
680.680 |
-1,22%
|
4,88
|
4,84
|
5,03
|
4,84
|
29/09/2022 |
1.167.206 |
-3,73%
|
4,98
|
4,81
|
5,0037
|
4,90
|
28/09/2022 |
941.213 |
0,39%
|
4,97
|
4,95
|
5,14
|
5,09
|
27/09/2022 |
612.802 |
2,01%
|
5,04
|
4,985
|
5,11
|
5,07
|
26/09/2022 |
625.986 |
-3,31%
|
5,13
|
4,95
|
5,21
|
4,96
|
23/09/2022 |
756.317 |
-1,54%
|
5,13
|
5,03
|
5,15
|
5,13
|
22/09/2022 |
717.864 |
-1,70%
|
5,25
|
5,17
|
5,30
|
5,21
|
21/09/2022 |
648.513 |
-1,67%
|
5,38
|
5,27
|
5,4499
|
5,30
|
20/09/2022 |
639.778 |
-2,00%
|
5,47
|
5,375
|
5,48
|
5,39
|
19/09/2022 |
588.524 |
-1,26%
|
5,47
|
5,37
|
5,58
|
5,50
|
16/09/2022 |
506.948 |
1,27%
|
5,45
|
5,423
|
5,60
|
5,57
|
15/09/2022 |
705.936 |
-1,08%
|
5,54
|
5,48
|
5,675
|
5,50
|
14/09/2022 |
852.345 |
-0,18%
|
5,64
|
5,47
|
5,652
|
5,56
|
13/09/2022 |
1.051.162 |
-4,95%
|
5,78
|
5,55
|
5,78
|
5,57
|
12/09/2022 |
522.087 |
1,38%
|
5,85
|
5,83
|
5,93
|
5,86
|
09/09/2022 |
841.269 |
3,75%
|
5,66
|
5,66
|
5,93
|
5,81
|
08/09/2022 |
1.139.889 |
-1,77%
|
5,60
|
5,44
|
5,67
|
5,56
|
07/09/2022 |
661.879 |
-1,39%
|
5,69
|
5,57
|
5,715
|
5,66
|
06/09/2022 |
1.071.703 |
-2,71%
|
6,06
|
5,66
|
5,92
|
5,74
|
05/09/2022 |
638.235 |
-1,99%
|
6,06
|
5,865
|
6,10
|
5,90
|
02/09/2022 |
638.235 |
-1,99%
|
6,06
|
5,865
|
6,10
|
5,90
|
01/09/2022 |
1.009.356 |
-3,37%
|
6,18
|
5,825
|
6,18
|
6,02
|
31/08/2022 |
452.469 |
-1,27%
|
6,38
|
6,18
|
6,36
|
6,23
|
30/08/2022 |
611.744 |
1,12%
|
6,33
|
6,24
|
6,37
|
6,31
|
29/08/2022 |
645.108 |
-2,50%
|
6,34
|
6,23
|
6,42
|
6,24
|
26/08/2022 |
891.113 |
-4,76%
|
6,73
|
6,38
|
6,7883
|
6,40
|
25/08/2022 |
882.157 |
2,28%
|
6,63
|
6,62
|
6,805
|
6,72
|
24/08/2022 |
747.734 |
-0,61%
|
6,64
|
6,54
|
6,67
|
6,57
|
23/08/2022 |
602.452 |
0,61%
|
6,62
|
6,58
|
6,77
|
6,61
|
22/08/2022 |
707.910 |
-2,52%
|
6,69
|
6,55
|
6,70
|
6,57
|
19/08/2022 |
1.093.098 |
-4,94%
|
6,97
|
6,71
|
7,05
|
6,74
|
18/08/2022 |
1.043.534 |
1,29%
|
6,97
|
6,85
|
7,1255
|
7,09
|
17/08/2022 |
672.245 |
-0,57%
|
7,02
|
6,882
|
7,06
|
7,00
|
16/08/2022 |
1.019.855 |
-1,75%
|
7,12
|
6,97
|
7,17
|
7,035
|
15/08/2022 |
1.709.555 |
-4,91%
|
7,45
|
7,15
|
7,50
|
7,16
|
12/08/2022 |
2.625.387 |
4,29%
|
7,27
|
7,12
|
7,63
|
7,53
|