U.S. markets open in 7 hours 10 minutes
F S&P 500
5,059.25 -7.75 (-0.15%) F Dow Jones
37,985.00 -8.00 (-0.02%) F Nasdaq
17,498.25 -73.00 (-0.42%) E-mini Russell 2000 Index Futur
1,982.80 -2.80 (-0.14%) Petróleo
81.20 -0.73 (-0.89%) Oro
2,297.90 -5.00 (-0.22%)
Camtek Ltd. (CAMT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 82.56 | 83.24 | 80.97 | 80.97 | 80.97 | 127,000 |
| 29 abr 2024 | 82.00 | 83.00 | 80.80 | 82.70 | 82.70 | 155,400 |
| 26 abr 2024 | 80.73 | 83.35 | 80.36 | 82.16 | 82.16 | 244,000 |
| 25 abr 2024 | 77.13 | 79.61 | 76.21 | 78.86 | 78.86 | 259,800 |
| 24 abr 2024 | 77.40 | 79.68 | 76.15 | 77.46 | 77.46 | 287,000 |
| 23 abr 2024 | 76.45 | 77.43 | 76.00 | 76.67 | 76.67 | 153,300 |
| 22 abr 2024 | 75.35 | 76.05 | 73.06 | 75.87 | 75.87 | 411,100 |
| 19 abr 2024 | 78.15 | 78.48 | 72.48 | 74.68 | 74.68 | 643,800 |
| 18 abr 2024 | 80.03 | 82.50 | 78.72 | 79.17 | 79.17 | 348,100 |
| 17 abr 2024 | 83.23 | 83.52 | 79.89 | 80.36 | 80.36 | 290,800 |
| 16 abr 2024 | 80.34 | 84.98 | 80.34 | 83.51 | 83.51 | 389,600 |
| 15 abr 2024 | 80.75 | 80.75 | 77.70 | 78.46 | 78.46 | 377,400 |
| 12 abr 2024 | 78.87 | 79.35 | 77.16 | 78.53 | 78.53 | 299,000 |
| 11 abr 2024 | 80.32 | 81.54 | 78.68 | 80.99 | 80.99 | 191,800 |
| 10 abr 2024 | 78.54 | 81.19 | 78.38 | 80.14 | 80.14 | 344,300 |
| 09 abr 2024 | 80.79 | 80.91 | 77.60 | 80.08 | 80.08 | 289,600 |
| 08 abr 2024 | 79.41 | 81.76 | 78.95 | 79.95 | 79.95 | 264,500 |
| 05 abr 2024 | 78.06 | 81.11 | 78.02 | 78.39 | 78.39 | 429,400 |
| 04 abr 2024 | 82.63 | 84.94 | 77.47 | 77.75 | 77.75 | 444,800 |
| 03 abr 2024 | 80.35 | 82.73 | 80.27 | 81.92 | 81.92 | 350,600 |
| 03 abr 2024 | 1.33 Dividendo | |||||
| 02 abr 2024 | 82.86 | 83.18 | 79.56 | 82.23 | 80.90 | 309,600 |
| 01 abr 2024 | 83.77 | 85.41 | 83.11 | 83.92 | 82.56 | 429,600 |
| 28 mar 2024 | 86.00 | 86.00 | 82.51 | 83.77 | 82.42 | 435,300 |
| 27 mar 2024 | 89.75 | 89.94 | 84.70 | 87.05 | 85.64 | 435,100 |
| 26 mar 2024 | 87.86 | 90.54 | 87.83 | 89.26 | 87.82 | 562,800 |
| 25 mar 2024 | 85.61 | 89.37 | 85.09 | 87.52 | 86.10 | 514,500 |
| 22 mar 2024 | 83.03 | 85.34 | 82.64 | 85.10 | 83.72 | 289,900 |
| 21 mar 2024 | 83.19 | 85.94 | 83.12 | 83.27 | 81.92 | 439,800 |
| 20 mar 2024 | 78.29 | 81.63 | 77.65 | 81.20 | 79.89 | 226,800 |
| 19 mar 2024 | 77.12 | 79.24 | 75.75 | 77.87 | 76.61 | 241,300 |
| 18 mar 2024 | 77.36 | 79.53 | 77.29 | 78.86 | 77.58 | 355,000 |
| 15 mar 2024 | 75.63 | 77.29 | 74.02 | 76.14 | 74.91 | 339,900 |
| 14 mar 2024 | 76.00 | 77.67 | 75.13 | 76.09 | 74.86 | 341,200 |
| 13 mar 2024 | 75.01 | 77.32 | 73.74 | 76.08 | 74.85 | 365,100 |
| 12 mar 2024 | 75.62 | 76.24 | 74.07 | 75.49 | 74.27 | 269,900 |
| 11 mar 2024 | 74.66 | 75.91 | 71.56 | 75.20 | 73.98 | 928,000 |
| 08 mar 2024 | 84.00 | 85.00 | 77.33 | 77.34 | 76.09 | 664,900 |
| 07 mar 2024 | 81.46 | 84.44 | 81.09 | 84.31 | 82.95 | 474,200 |
| 06 mar 2024 | 81.11 | 82.41 | 80.17 | 80.95 | 79.64 | 214,400 |
| 05 mar 2024 | 83.00 | 83.35 | 78.75 | 79.55 | 78.26 | 465,400 |
| 04 mar 2024 | 82.51 | 85.86 | 82.08 | 84.20 | 82.84 | 549,200 |
| 01 mar 2024 | 80.06 | 82.74 | 79.60 | 81.74 | 80.42 | 440,600 |
| 29 feb 2024 | 81.32 | 81.98 | 79.30 | 79.59 | 78.30 | 268,800 |
| 28 feb 2024 | 80.00 | 82.15 | 78.67 | 80.59 | 79.29 | 311,700 |
| 27 feb 2024 | 81.64 | 82.29 | 78.83 | 80.51 | 79.21 | 448,500 |
| 26 feb 2024 | 78.12 | 80.49 | 78.12 | 80.38 | 79.08 | 712,400 |
| 23 feb 2024 | 83.14 | 83.55 | 77.03 | 77.79 | 76.53 | 589,800 |
| 22 feb 2024 | 80.23 | 83.95 | 80.23 | 83.02 | 81.68 | 685,800 |
| 21 feb 2024 | 79.62 | 79.98 | 74.59 | 76.84 | 75.60 | 911,700 |
| 20 feb 2024 | 84.00 | 87.14 | 79.49 | 82.07 | 80.74 | 1,059,800 |
| 16 feb 2024 | 86.00 | 89.65 | 85.55 | 87.77 | 86.35 | 840,100 |
| 15 feb 2024 | 83.81 | 84.89 | 81.72 | 84.74 | 83.37 | 427,600 |
| 14 feb 2024 | 80.00 | 84.59 | 80.00 | 83.34 | 81.99 | 525,700 |
| 13 feb 2024 | 78.00 | 80.78 | 77.15 | 78.46 | 77.19 | 399,300 |
| 12 feb 2024 | 81.45 | 83.90 | 80.22 | 80.38 | 79.08 | 368,100 |
| 09 feb 2024 | 80.59 | 82.27 | 78.33 | 81.52 | 80.20 | 252,900 |
| 08 feb 2024 | 78.30 | 80.55 | 77.37 | 79.19 | 77.91 | 418,000 |
| 07 feb 2024 | 78.52 | 79.64 | 77.52 | 77.97 | 76.71 | 239,700 |
| 06 feb 2024 | 81.80 | 82.28 | 75.32 | 77.88 | 76.62 | 556,200 |
| 05 feb 2024 | 81.16 | 82.63 | 79.05 | 81.35 | 80.03 | 317,600 |
| 02 feb 2024 | 80.00 | 81.52 | 79.67 | 80.55 | 79.25 | 169,200 |
| 01 feb 2024 | 78.29 | 79.95 | 77.53 | 79.64 | 78.35 | 163,800 |
| 31 ene 2024 | 78.93 | 79.59 | 77.40 | 77.84 | 76.58 | 325,100 |
| 30 ene 2024 | 80.66 | 81.78 | 78.68 | 79.79 | 78.50 | 195,300 |
| 29 ene 2024 | 79.16 | 80.36 | 78.23 | 80.29 | 78.99 | 173,100 |
| 26 ene 2024 | 79.59 | 80.67 | 77.16 | 79.10 | 77.82 | 409,000 |
| 25 ene 2024 | 79.88 | 82.96 | 79.06 | 80.80 | 79.49 | 805,900 |
| 24 ene 2024 | 79.90 | 81.01 | 78.21 | 78.86 | 77.58 | 478,200 |
| 23 ene 2024 | 78.71 | 79.55 | 77.34 | 78.37 | 77.10 | 235,700 |
| 22 ene 2024 | 79.30 | 80.55 | 76.65 | 78.81 | 77.54 | 330,100 |
| 19 ene 2024 | 79.87 | 79.87 | 76.17 | 78.71 | 77.44 | 648,600 |
| 18 ene 2024 | 75.06 | 77.89 | 75.06 | 76.35 | 75.12 | 560,200 |
| 17 ene 2024 | 73.01 | 73.72 | 71.08 | 73.41 | 72.22 | 338,600 |
| 16 ene 2024 | 72.73 | 76.14 | 72.70 | 74.03 | 72.83 | 605,800 |
| 12 ene 2024 | 72.16 | 72.51 | 70.30 | 70.96 | 69.81 | 147,400 |
| 11 ene 2024 | 69.88 | 72.25 | 69.51 | 71.86 | 70.70 | 308,200 |
| 10 ene 2024 | 72.06 | 72.50 | 68.58 | 69.72 | 68.59 | 719,300 |
| 09 ene 2024 | 68.00 | 73.59 | 67.67 | 71.87 | 70.71 | 960,300 |
| 08 ene 2024 | 67.96 | 69.78 | 67.94 | 68.75 | 67.64 | 242,200 |
| 05 ene 2024 | 68.19 | 68.85 | 67.42 | 67.93 | 66.83 | 291,900 |
| 04 ene 2024 | 65.85 | 70.05 | 65.18 | 68.62 | 67.51 | 453,600 |
| 03 ene 2024 | 66.94 | 67.84 | 66.14 | 67.02 | 65.94 | 324,300 |
| 02 ene 2024 | 68.85 | 68.85 | 65.98 | 67.46 | 66.37 | 506,100 |
| 29 dic 2023 | 69.86 | 71.02 | 68.56 | 69.38 | 68.26 | 293,700 |
| 28 dic 2023 | 70.54 | 71.50 | 69.68 | 69.81 | 68.68 | 253,200 |
| 27 dic 2023 | 70.63 | 71.59 | 69.53 | 70.12 | 68.99 | 265,000 |
| 26 dic 2023 | 68.48 | 70.42 | 67.93 | 70.35 | 69.21 | 323,500 |
| 22 dic 2023 | 68.18 | 71.05 | 66.31 | 68.54 | 67.43 | 739,000 |
| 21 dic 2023 | 63.41 | 68.00 | 63.11 | 67.71 | 66.61 | 982,100 |
| 20 dic 2023 | 63.62 | 64.16 | 61.61 | 62.25 | 61.24 | 346,700 |
| 19 dic 2023 | 63.20 | 64.67 | 63.16 | 63.60 | 62.57 | 233,700 |
| 18 dic 2023 | 64.27 | 65.43 | 63.03 | 63.16 | 62.14 | 368,900 |
| 15 dic 2023 | 62.33 | 64.39 | 61.96 | 62.48 | 61.47 | 300,600 |
| 14 dic 2023 | 64.79 | 66.12 | 60.90 | 62.23 | 61.22 | 505,300 |
| 13 dic 2023 | 64.67 | 65.21 | 62.54 | 64.00 | 62.96 | 427,000 |
| 12 dic 2023 | 64.60 | 65.81 | 64.44 | 65.00 | 63.95 | 448,600 |
| 11 dic 2023 | 64.20 | 66.29 | 63.75 | 64.39 | 63.35 | 628,000 |
| 08 dic 2023 | 62.63 | 64.12 | 61.92 | 63.61 | 62.58 | 375,100 |
| 07 dic 2023 | 62.79 | 63.28 | 61.03 | 62.15 | 61.14 | 276,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.