U.S. markets close in 1 hour 10 minutes

Camtek Ltd. (CAMT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
75.60+4.09 (+5.72%)
A partir del 02:50PM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 sept 202473.3876.3273.2175.6075.60536,861
18 sept 202475.9576.0770.8471.5171.511,897,300
17 sept 202477.7778.1074.0474.8974.89894,200
16 sept 202479.2579.2576.3177.5177.51595,800
13 sept 202479.7081.9679.6281.1381.13348,200
12 sept 202479.8381.4076.7979.1679.16742,400
11 sept 202478.6479.5976.4779.3379.33477,700
10 sept 202476.7578.6875.7577.7277.72578,200
09 sept 202478.8679.3675.4775.9775.97900,800
06 sept 202482.1383.1476.8777.8877.88957,900
05 sept 202482.7084.5082.1382.9182.91332,400
04 sept 202481.0185.9480.5683.5683.56481,300
03 sept 202488.6288.6281.8982.1682.161,010,200
30 ago 202494.5994.8989.0991.0291.02757,100
29 ago 202493.5996.7492.8993.1193.11357,300
28 ago 202494.3095.1991.6792.1992.19408,800
27 ago 202491.5394.5990.6694.5194.51434,100
26 ago 202497.1897.1891.1391.9991.99498,700
23 ago 202498.0698.4694.5197.9797.97338,900
22 ago 202498.77100.6096.1796.4496.44398,700
21 ago 202496.7999.1595.7398.5498.54351,700
20 ago 202498.31100.3396.2097.5597.55283,200
19 ago 202499.1199.4795.5898.4598.45310,100
16 ago 2024100.26101.0096.3899.9399.93811,900
15 ago 202495.98101.2295.67101.03101.03704,800
14 ago 202493.5594.1290.5493.4893.48702,400
13 ago 202493.2094.6091.6293.5893.58428,200
12 ago 202492.2694.9091.1191.5591.55483,600
09 ago 202490.5693.9689.9792.9592.95893,700
08 ago 202488.1791.0886.6790.1190.11748,500
07 ago 202488.9090.5985.2785.4785.47681,000
06 ago 202487.2588.0183.4785.9885.98664,400
05 ago 202478.8988.2578.1586.5286.521,526,000
02 ago 202487.3289.4282.7084.0984.091,489,600
01 ago 2024100.10103.0191.5092.0292.021,471,300
31 jul 202499.50105.6899.50105.00105.001,272,700
30 jul 2024101.76102.3993.3994.0694.061,254,700
29 jul 2024103.01109.36102.45102.51102.511,190,700
26 jul 2024102.68105.14100.89100.97100.97908,900
25 jul 2024108.88109.4799.98100.91100.911,431,300
24 jul 2024114.45114.80108.09108.87108.87643,800
23 jul 2024111.20117.26110.40116.40116.40726,800
22 jul 2024110.70114.55110.04112.64112.64722,800
19 jul 2024109.68112.25108.05108.48108.48476,500
18 jul 2024115.46115.60104.82112.06112.061,736,500
17 jul 2024122.62122.62113.37113.47113.471,319,700
16 jul 2024130.57130.64126.66128.48128.48579,800
15 jul 2024133.20133.55130.00131.38131.38362,700
12 jul 2024129.40133.74127.50129.56129.56433,700
11 jul 2024133.00133.52128.07129.32129.32947,400
10 jul 2024137.50138.67135.51136.20136.20528,400
09 jul 2024139.01140.50134.81136.78136.78540,800
08 jul 2024133.71139.40131.77137.24137.24783,100
05 jul 2024132.50134.82131.01132.25132.25707,000
03 jul 2024127.61131.18127.50129.98129.98212,300
02 jul 2024127.80130.54126.53127.33127.33275,600
01 jul 2024126.25128.37121.83127.80127.80472,400
28 jun 2024124.38129.67123.03125.24125.24669,700
27 jun 2024118.22126.30118.21123.50123.50894,000
26 jun 2024115.13118.39115.13117.76117.76660,900
25 jun 2024112.18116.83111.77115.70115.70610,400
24 jun 2024113.65114.08109.82111.22111.221,081,800
21 jun 2024115.84117.34111.37114.39114.39748,200
20 jun 2024118.68119.55112.89115.85115.85746,300
18 jun 2024120.54122.93118.96119.27119.27488,100
17 jun 2024114.76121.66113.75121.06121.06662,300
14 jun 2024115.99116.99113.20113.60113.60338,500
13 jun 2024116.00118.23115.22117.01117.01425,800
12 jun 2024112.11116.89112.11115.50115.50424,300
11 jun 2024110.74112.80109.70112.15112.15296,200
10 jun 2024108.99113.34108.30111.55111.55402,800
07 jun 2024108.00110.74106.87109.42109.42491,000
06 jun 2024108.70108.80104.69106.64106.64466,600
05 jun 2024103.70109.00103.43108.57108.57396,000
04 jun 2024102.52103.1699.90101.85101.85282,900
03 jun 2024103.56103.8198.03101.76101.76499,300
31 may 2024105.48106.2898.69102.41102.41700,600
30 may 2024108.86108.86105.05105.36105.36344,000
29 may 2024106.66109.49105.47108.55108.55588,800
28 may 2024107.65108.84105.29107.92107.92347,900
24 may 2024104.99106.78103.89105.85105.85299,600
23 may 2024105.37105.92102.40104.21104.21455,100
22 may 2024101.88103.95101.55102.88102.88620,900
21 may 202499.05102.7399.00100.85100.85350,300
20 may 202497.00100.6796.9599.8599.85315,700
17 may 202497.4598.7996.1597.1097.10223,700
16 may 202497.4899.5896.8297.6497.64523,900
15 may 202494.87100.9594.70100.39100.391,004,500
14 may 202492.7794.5692.5094.1194.11361,300
13 may 202490.0092.8889.0092.8792.87517,000
10 may 202493.5094.9089.3190.4690.46409,700
09 may 202491.0095.1387.7091.6291.621,270,900
08 may 202483.4084.8983.1384.3784.37543,300
07 may 202484.5386.2583.4084.4284.42601,800
06 may 202484.4385.6783.7484.4784.47455,200
03 may 202481.3684.3881.3583.2883.28211,300
02 may 202481.0381.6978.9380.0280.02453,000
01 may 202480.6381.3578.1578.8878.88309,100
30 abr 202482.5683.2480.9780.9780.97127,000
29 abr 202482.0083.0080.8082.7082.70155,400
*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...