Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5.06 | 5.07 | 5.00 | 5.02 | 5.02 | 248,016 |
| 29 abr 2024 | 5.06 | 5.13 | 5.05 | 5.08 | 5.08 | 394,900 |
| 26 abr 2024 | 4.96 | 5.07 | 4.94 | 5.04 | 5.04 | 420,100 |
| 25 abr 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 442,600 |
| 24 abr 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 359,900 |
| 23 abr 2024 | 4.87 | 4.99 | 4.87 | 4.91 | 4.91 | 455,500 |
| 22 abr 2024 | 4.84 | 4.97 | 4.84 | 4.88 | 4.88 | 431,300 |
| 19 abr 2024 | 4.94 | 5.00 | 4.80 | 4.83 | 4.83 | 707,900 |
| 18 abr 2024 | 4.95 | 5.02 | 4.90 | 4.97 | 4.97 | 468,200 |
| 17 abr 2024 | 5.19 | 5.19 | 4.95 | 4.96 | 4.96 | 766,100 |
| 16 abr 2024 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | 633,700 |
| 15 abr 2024 | 5.23 | 5.26 | 5.14 | 5.15 | 5.15 | 816,400 |
| 12 abr 2024 | 5.38 | 5.38 | 5.22 | 5.24 | 5.24 | 690,700 |
| 11 abr 2024 | 5.43 | 5.43 | 5.31 | 5.41 | 5.41 | 583,800 |
| 10 abr 2024 | 5.50 | 5.51 | 5.37 | 5.38 | 5.38 | 804,600 |
| 09 abr 2024 | 5.41 | 5.53 | 5.38 | 5.53 | 5.53 | 756,000 |
| 08 abr 2024 | 5.50 | 5.52 | 5.38 | 5.40 | 5.40 | 477,200 |
| 05 abr 2024 | 5.39 | 5.47 | 5.33 | 5.42 | 5.42 | 469,900 |
| 04 abr 2024 | 5.45 | 5.59 | 5.35 | 5.35 | 5.35 | 623,900 |
| 03 abr 2024 | 5.35 | 5.43 | 5.30 | 5.41 | 5.41 | 418,200 |
| 02 abr 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | 437,300 |
| 01 abr 2024 | 5.40 | 5.46 | 5.35 | 5.41 | 5.41 | 507,900 |
| 28 mar 2024 | 5.43 | 5.50 | 5.35 | 5.35 | 5.35 | 605,100 |
| 27 mar 2024 | 5.37 | 5.42 | 5.35 | 5.41 | 5.41 | 359,600 |
| 26 mar 2024 | 5.44 | 5.49 | 5.34 | 5.34 | 5.34 | 474,300 |
| 25 mar 2024 | 5.42 | 5.47 | 5.41 | 5.43 | 5.43 | 507,000 |
| 22 mar 2024 | 5.39 | 5.54 | 5.33 | 5.46 | 5.46 | 643,000 |
| 21 mar 2024 | 5.45 | 5.54 | 5.37 | 5.38 | 5.38 | 533,700 |
| 20 mar 2024 | 5.30 | 5.48 | 5.30 | 5.42 | 5.42 | 630,500 |
| 19 mar 2024 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | 798,600 |
| 18 mar 2024 | 5.60 | 5.60 | 5.42 | 5.43 | 5.43 | 711,700 |
| 15 mar 2024 | 5.56 | 5.61 | 5.51 | 5.56 | 5.56 | 1,887,100 |
| 14 mar 2024 | 5.84 | 5.85 | 5.53 | 5.62 | 5.62 | 1,028,300 |
| 13 mar 2024 | 5.90 | 5.99 | 5.79 | 5.81 | 5.81 | 540,100 |
| 12 mar 2024 | 5.86 | 5.97 | 5.83 | 5.93 | 5.93 | 695,100 |
| 11 mar 2024 | 5.73 | 5.89 | 5.72 | 5.83 | 5.83 | 617,900 |
| 08 mar 2024 | 5.87 | 5.95 | 5.75 | 5.76 | 5.76 | 671,500 |
| 07 mar 2024 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 904,000 |
| 06 mar 2024 | 5.59 | 5.74 | 5.57 | 5.65 | 5.65 | 858,900 |
| 05 mar 2024 | 5.84 | 5.84 | 5.38 | 5.54 | 5.54 | 1,239,600 |
| 04 mar 2024 | 5.85 | 6.03 | 5.82 | 5.90 | 5.90 | 1,314,100 |
| 01 mar 2024 | 5.53 | 5.84 | 5.53 | 5.75 | 5.75 | 946,100 |
| 29 feb 2024 | 5.43 | 5.60 | 5.42 | 5.51 | 5.51 | 753,800 |
| 28 feb 2024 | 5.30 | 5.43 | 5.27 | 5.36 | 5.36 | 661,300 |
| 27 feb 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 731,300 |
| 26 feb 2024 | 5.38 | 5.41 | 5.36 | 5.36 | 5.36 | 572,100 |
| 23 feb 2024 | 5.33 | 5.40 | 5.27 | 5.35 | 5.35 | 649,300 |
| 22 feb 2024 | 5.60 | 5.60 | 5.32 | 5.32 | 5.32 | 957,400 |
| 21 feb 2024 | 5.49 | 5.56 | 5.39 | 5.46 | 5.46 | 987,600 |
| 20 feb 2024 | 5.44 | 5.52 | 5.39 | 5.52 | 5.52 | 1,041,100 |
| 16 feb 2024 | 5.40 | 5.50 | 5.37 | 5.45 | 5.45 | 1,281,600 |
| 15 feb 2024 | 5.55 | 5.60 | 5.40 | 5.41 | 5.41 | 1,021,600 |
| 14 feb 2024 | 5.36 | 5.53 | 5.36 | 5.51 | 5.51 | 638,400 |
| 13 feb 2024 | 5.50 | 5.52 | 5.30 | 5.33 | 5.33 | 1,279,300 |
| 12 feb 2024 | 5.51 | 5.73 | 5.49 | 5.57 | 5.57 | 793,600 |
| 09 feb 2024 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | 805,800 |
| 08 feb 2024 | 5.49 | 5.60 | 5.37 | 5.52 | 5.52 | 698,000 |
| 07 feb 2024 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | 971,300 |
| 06 feb 2024 | 5.70 | 5.85 | 5.52 | 5.56 | 5.56 | 1,378,600 |
| 05 feb 2024 | 5.70 | 5.75 | 5.51 | 5.64 | 5.64 | 783,800 |
| 02 feb 2024 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | 597,500 |
| 01 feb 2024 | 5.75 | 5.87 | 5.69 | 5.77 | 5.77 | 638,700 |
| 31 ene 2024 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | 455,800 |
| 30 ene 2024 | 5.99 | 6.02 | 5.81 | 5.81 | 5.81 | 585,100 |
| 29 ene 2024 | 5.94 | 5.97 | 5.87 | 5.95 | 5.95 | 494,200 |
| 26 ene 2024 | 6.10 | 6.12 | 5.90 | 5.94 | 5.94 | 682,400 |
| 25 ene 2024 | 6.22 | 6.23 | 6.10 | 6.11 | 6.11 | 656,800 |
| 24 ene 2024 | 6.25 | 6.29 | 6.15 | 6.17 | 6.17 | 601,400 |
| 23 ene 2024 | 6.20 | 6.27 | 6.16 | 6.25 | 6.25 | 684,200 |
| 22 ene 2024 | 6.09 | 6.19 | 6.08 | 6.16 | 6.16 | 928,200 |
| 19 ene 2024 | 5.96 | 6.11 | 5.93 | 6.05 | 6.05 | 683,700 |
| 18 ene 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.89 | 595,800 |
| 17 ene 2024 | 5.85 | 5.88 | 5.65 | 5.76 | 5.76 | 794,800 |
| 16 ene 2024 | 6.05 | 6.05 | 5.87 | 5.92 | 5.92 | 763,200 |
| 12 ene 2024 | 6.18 | 6.21 | 6.01 | 6.08 | 6.08 | 425,700 |
| 11 ene 2024 | 6.12 | 6.24 | 6.08 | 6.19 | 6.19 | 753,600 |
| 10 ene 2024 | 6.12 | 6.20 | 6.08 | 6.14 | 6.14 | 517,600 |
| 09 ene 2024 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | 464,200 |
| 08 ene 2024 | 6.10 | 6.28 | 6.08 | 6.20 | 6.20 | 622,900 |
| 05 ene 2024 | 6.02 | 6.17 | 6.02 | 6.05 | 6.05 | 471,200 |
| 04 ene 2024 | 6.11 | 6.13 | 6.03 | 6.07 | 6.07 | 501,300 |
| 03 ene 2024 | 6.30 | 6.34 | 6.14 | 6.15 | 6.15 | 822,500 |
| 02 ene 2024 | 6.04 | 6.36 | 5.96 | 6.34 | 6.34 | 1,341,100 |
| 29 dic 2023 | 6.18 | 6.23 | 6.05 | 6.07 | 6.07 | 670,500 |
| 28 dic 2023 | 6.15 | 6.29 | 6.12 | 6.17 | 6.17 | 537,000 |
| 27 dic 2023 | 6.37 | 6.37 | 6.08 | 6.15 | 6.15 | 947,300 |
| 26 dic 2023 | 6.16 | 6.39 | 6.15 | 6.37 | 6.37 | 726,300 |
| 22 dic 2023 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | 981,500 |
| 21 dic 2023 | 6.03 | 6.15 | 5.99 | 6.06 | 6.06 | 727,200 |
| 20 dic 2023 | 6.11 | 6.25 | 5.96 | 5.96 | 5.96 | 1,258,700 |
| 19 dic 2023 | 6.14 | 6.22 | 6.11 | 6.17 | 6.17 | 484,100 |
| 18 dic 2023 | 6.10 | 6.14 | 5.96 | 6.12 | 6.12 | 788,600 |
| 15 dic 2023 | 5.95 | 6.10 | 5.83 | 6.08 | 6.08 | 3,473,500 |
| 14 dic 2023 | 5.82 | 5.94 | 5.69 | 5.90 | 5.90 | 1,439,600 |
| 13 dic 2023 | 5.45 | 5.76 | 5.38 | 5.69 | 5.69 | 1,186,200 |
| 12 dic 2023 | 5.46 | 5.47 | 5.37 | 5.44 | 5.44 | 785,200 |
| 11 dic 2023 | 5.51 | 5.58 | 5.38 | 5.45 | 5.45 | 1,264,500 |
| 08 dic 2023 | 5.53 | 5.63 | 5.50 | 5.53 | 5.53 | 485,000 |
| 07 dic 2023 | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | 856,600 |
| 06 dic 2023 | 5.51 | 5.62 | 5.50 | 5.51 | 5.51 | 543,700 |
| *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.