Premium
Camtek Ltd (CAMT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46.79 | -23.3320035903 | 200.54 | 204.49 | 153.68 | 533437 | 173.67176825 | CS |
| 4 | -22.28 | -12.6569334772 | 176.03 | 204.49 | 153.68 | 499296 | 178.31099954 | CS |
| 12 | -4.425 | -2.79753437648 | 158.175 | 215.99 | 147.5669 | 449853 | 178.32244805 | CS |
| 26 | 44.04 | 40.1421930544 | 109.71 | 215.99 | 106.13 | 489523 | 162.2746852 | CS |
| 52 | 70.67 | 85.0625902744 | 83.08 | 215.99 | 75.75 | 479000 | 132.20983842 | CS |
| 156 | 122.2 | 387.321711569 | 31.55 | 215.99 | 31.49 | 496672 | 95.40597457 | CS |
| 260 | 116.31 | 310.657051282 | 37.44 | 215.99 | 20.83 | 363864 | 84.14668511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 153.72 | -14.34 | -8.53 | 158.69 | 159.96 | 153.18 | 430998 |
| 1782426900 | 168.06 | 1.16 | 0.70 | 179.53 | 179.53 | 165.02 | 522592 |
| 1782340500 | 166.9 | -2.49 | -1.47 | 167.89 | 169.935 | 162 | 582739 |
| 1782254100 | 169.39 | -26.33 | -13.45 | 177.36 | 181.46 | 167.44 | 599920 |
| 1782167700 | 195.72 | 0.56 | 0.29 | 200.54 | 204.49 | 194.25 | 428495 |
| 1781822100 | 195.16 | 17.02 | 9.55 | 189.64 | 195.88 | 188 | 300494 |
| 1781735700 | 178.14 | -4.1 | -2.25 | 186.58 | 188.52 | 177.7 | 284096 |
| 1781649300 | 182.24 | -15.51 | -7.84 | 196.94 | 197.16 | 181.47 | 570367 |
| 1781562900 | 197.75 | 4.48 | 2.32 | 203.08 | 203.955 | 196.4975 | 557222 |
| 1781303700 | 193.27 | 9.12 | 4.95 | 184.8 | 196.985 | 182.3 | 538269 |
| 1781217300 | 184.15 | 17.46 | 10.47 | 171.62 | 184.325 | 169.79 | 373462 |
| 1781130900 | 166.69 | -1.46 | -0.87 | 164.61 | 176.825 | 163.96 | 349914 |
| 1781044500 | 168.15 | -0.52 | -0.31 | 172.775 | 178.2 | 158.3 | 370854 |
| 1780958100 | 168.67 | 4.46 | 2.72 | 172.4 | 175.7 | 167.37 | 420376 |
| 1780698900 | 164.21 | -16.95 | -9.36 | 176.2 | 176.98 | 163.04 | 409224 |
| 1780612500 | 181.16 | -2.29 | -1.25 | 176.04 | 184.8014 | 173.43 | 320222 |
| 1780526100 | 183.45 | -4.07 | -2.17 | 185.11 | 186.18 | 178.4 | 294580 |
| 1780439700 | 187.52 | 24.43 | 14.98 | 179.475 | 190.45 | 175 | 1360519 |
| 1780353300 | 163.09 | -8.57 | -4.99 | 168.71 | 169.77 | 162.55 | 900255 |
| 1780094100 | 171.66 | -3.12 | -1.79 | 176.03 | 176.675 | 169.19 | 303024 |
| 1780007700 | 174.78 | 5.16 | 3.04 | 172.35 | 175.145 | 168.6375 | 257754 |
| 1779921300 | 169.62 | -5.11 | -2.92 | 178.73 | 178.9093 | 163.985 | 451135 |
| 1779834900 | 174.73 | 7.36 | 4.40 | 171.68 | 175.07 | 169.65 | 370224 |
| 1779489300 | 167.37 | 6.78 | 4.22 | 162 | 167.49 | 160.15 | 470210 |
| 1779402900 | 160.59 | 1.22 | 0.77 | 158.01 | 161.19999 | 154.79499 | 263920 |
| 1779316500 | 159.37 | 8.06 | 5.33 | 155.99 | 160 | 153.06 | 280179 |
| 1779230100 | 151.31 | -4.43 | -2.84 | 150.47 | 156.63 | 147.5669 | 593938 |
| 1779143700 | 155.74 | -12.61 | -7.49 | 168.9 | 169.99 | 151.905 | 1035384 |
| 1778884500 | 168.35 | -3.01 | -1.76 | 167 | 172.12 | 165.94999 | 533197 |
| 1778798100 | 171.36 | 2.48 | 1.47 | 170.99 | 174.24 | 165.02 | 511527 |
| 1778711700 | 168.88 | -5.75 | -3.29 | 177.32 | 178.05 | 163.305 | 968818 |
| 1778625300 | 174.625 | -32.84 | -15.83 | 192.36 | 192.92 | 168.07 | 1401196 |
| 1778538900 | 207.46 | 1.92 | 0.93 | 206.03 | 215.99 | 205.3 | 759342 |
| 1778279700 | 205.54 | 12.46 | 6.45 | 194.83 | 207 | 194.28 | 320991 |
| 1778193300 | 193.08 | -9.46 | -4.67 | 199.9 | 201.21 | 188.935 | 228007 |
| 1778106900 | 202.54 | 5.34 | 2.71 | 203.74 | 205.22 | 198.305 | 258470 |
| 1778020500 | 197.2 | 14.49 | 7.93 | 188.27 | 199.5699 | 188.27 | 514861 |
| 1777934100 | 182.71 | -3.91 | -2.10 | 185.495 | 186.62 | 178.9 | 328425 |
| 1777674900 | 186.62 | -5.3 | -2.76 | 188.52 | 196.5 | 185.01 | 353215 |
| 1777588500 | 191.92 | 4.09 | 2.18 | 190.75 | 192.155 | 185.45 | 315613 |
| 1777502100 | 187.83 | 7.31 | 4.05 | 185.16 | 189.225 | 182.91 | 469954 |
| 1777415700 | 180.52 | -10.4 | -5.45 | 184.75 | 190.84 | 178.34 | 476251 |
| 1777329300 | 190.92 | -12.08 | -5.95 | 201.63 | 201.63 | 188.66 | 433451 |
| 1777070100 | 203 | 7.11 | 3.63 | 200.16 | 210.2 | 198.71 | 324873 |
| 1776983700 | 195.89 | 10.01 | 5.39 | 187.55 | 203.665 | 187.55 | 509537 |
| 1776897300 | 185.88 | -1.83 | -0.97 | 191.82 | 192.26 | 183.16 | 223126 |
| 1776810900 | 187.71 | 3.08 | 1.67 | 185.29 | 193.3 | 185.2 | 292962 |
| 1776724500 | 184.63 | 4.85 | 2.70 | 178.59 | 187.965 | 176.755 | 342818 |
| 1776465300 | 179.78 | -0.85 | -0.47 | 180.57 | 185.41 | 175.575 | 592945 |
| 1776378900 | 180.63 | 1.08 | 0.60 | 181.29 | 182.805 | 176.205 | 311026 |
| 1776292500 | 179.55 | -1.19 | -0.66 | 179.4 | 180.455 | 172.01 | 200446 |
| 1776206100 | 180.74 | 5.81 | 3.32 | 183.62 | 183.62 | 178.35 | 261415 |
| 1776119700 | 174.93 | 0.4 | 0.23 | 173.28 | 175.84 | 171.705 | 194492 |
| 1775860500 | 174.53 | -1.98 | -1.12 | 178.2 | 179.39 | 172.5 | 350573 |
| 1775774100 | 176.51 | 6.42 | 3.77 | 172.05 | 177.66 | 171.655 | 298315 |
| 1775687700 | 170.09 | 10.87 | 6.83 | 170.01 | 172.49 | 164.59 | 299878 |
| 1775601300 | 159.22 | 0.1 | 0.06 | 159.54 | 161.47 | 154.22999 | 243239 |
| 1775514900 | 159.12 | 1.39 | 0.88 | 158.175 | 161 | 157.97 | 113298 |
| 1775169300 | 157.72999 | -0.97 | -0.61 | 150.22 | 160.06 | 149.02 | 252882 |
| 1775082900 | 158.69999 | 7.09 | 4.68 | 154.74 | 159.415 | 154.13 | 516190 |
| 1774996500 | 151.61 | 7.15 | 4.95 | 148.55 | 151.61 | 140.66999 | 1227302 |
| 1774910100 | 144.46 | -8.87 | -5.78 | 157.36 | 157.36 | 142.27 | 392613 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
