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 | -2.66 | -3.18524727578 | 83.51 | 84.77 | 79.09 | 169812 | 81.91482651 | CS |
| 4 | 6.03 | 8.05934242181 | 74.82 | 87.45 | 70.87 | 537510 | 79.62993968 | CS |
| 12 | 1.75 | 2.21238938053 | 79.1 | 89.94 | 69.83 | 495212 | 78.95891663 | CS |
| 26 | -46.95 | -36.7370892019 | 127.8 | 140.5 | 69.83 | 610689 | 88.93946963 | CS |
| 52 | 12 | 17.4291938998 | 68.85 | 140.5 | 65.18 | 530663 | 89.08913763 | CS |
| 156 | 33.94 | 72.3513110211 | 46.91 | 140.5 | 20.83 | 333019 | 67.79600228 | CS |
| 260 | 69.6 | 618.666666667 | 11.25 | 140.5 | 6.265 | 275585 | 56.46599673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 80.85 | 0.08 | 0.10 | 81.8 | 83.546 | 80.2 | 211411 |
| 1735688100 | 80.77 | 0.24 | 0.30 | 80.72 | 82.445 | 80.62 | 192127 |
| 1735601700 | 80.53 | -1.93 | -2.34 | 80.46 | 81.415 | 79.09 | 128579 |
| 1735342500 | 82.46 | -1.23 | -1.47 | 84.74 | 84.74 | 80.496 | 193872 |
| 1735256100 | 83.69 | -0.25 | -0.30 | 83.51 | 84.77 | 83.2337 | 164670 |
| 1735077840 | 83.94 | 0.58 | 0.70 | 84.67 | 85.05 | 83.63 | 174821 |
| 1734996900 | 83.36 | 0 | 0.01 | 83.17 | 84.075 | 82.22 | 317342 |
| 1734737700 | 83.355 | -1.29 | -1.52 | 82.32 | 85.17 | 82 | 618319 |
| 1734651300 | 84.64 | 3.13 | 3.84 | 83.27 | 87.45 | 82.67 | 1633346 |
| 1734564900 | 81.51 | 4.83 | 6.30 | 77.64 | 86.56 | 77.64 | 1884223 |
| 1734478500 | 76.68 | -0.58 | -0.75 | 76.43 | 77.84 | 75.59 | 471035 |
| 1734392100 | 77.26 | 2.39 | 3.19 | 75.46 | 78.5 | 75.36 | 426045 |
| 1734132900 | 74.87 | 1.1 | 1.49 | 75.22 | 75.91 | 72.98 | 267237 |
| 1734046500 | 73.77 | -0.95 | -1.27 | 74.36 | 75.49 | 72.775 | 231323 |
| 1733960100 | 74.72 | 1.55 | 2.12 | 74.02 | 76.32 | 73.58 | 446666 |
| 1733873700 | 73.17 | -5.13 | -6.55 | 78.91 | 78.91 | 72.41 | 490253 |
| 1733787300 | 78.3 | 5.58 | 7.67 | 73.35 | 79.35 | 72.99 | 1327224 |
| 1733528100 | 72.72 | 1.13 | 1.58 | 72.03 | 73.41 | 71.23 | 289445 |
| 1733441700 | 71.59 | -4.08 | -5.39 | 74.82 | 75.32 | 70.87 | 418661 |
| 1733355300 | 75.67 | -0.29 | -0.38 | 77.13 | 77.13 | 75.44 | 219044 |
| 1733268900 | 75.955 | 0.5 | 0.66 | 74.65 | 76.15 | 74.58 | 347707 |
| 1733182500 | 75.46 | 0.96 | 1.29 | 73.96 | 76.1 | 73.96 | 359648 |
| 1732917840 | 74.5 | 2.61 | 3.63 | 75.7 | 76.42 | 74.485 | 262114 |
| 1732750500 | 71.89 | 0.77 | 1.08 | 73.39 | 73.39 | 70.2 | 597200 |
| 1732664100 | 71.12 | -0.55 | -0.77 | 72.78 | 74.35 | 69.83 | 473266 |
| 1732577700 | 71.67 | -3.27 | -4.36 | 74.29 | 74.29 | 71.01 | 558300 |
| 1732318500 | 74.94 | -0.57 | -0.75 | 76.85 | 77.2 | 74.42 | 286413 |
| 1732232100 | 75.51 | 0.34 | 0.45 | 76.045 | 76.8 | 74.7 | 314653 |
| 1732145700 | 75.17 | 0.33 | 0.44 | 74.64 | 76.17 | 73.7233 | 282602 |
| 1732059300 | 74.84 | -0.83 | -1.10 | 74.12 | 75 | 73.05 | 364630 |
| 1731972900 | 75.67 | 1.6 | 2.16 | 73.24 | 75.78 | 72.97 | 478163 |
| 1731713700 | 74.07 | -4.65 | -5.91 | 76.9 | 76.9 | 72.13 | 899319 |
| 1731627300 | 78.72 | -1.19 | -1.49 | 80.62 | 81.34 | 78.16 | 492845 |
| 1731540900 | 79.91 | -4.85 | -5.72 | 85.2 | 86.7 | 79.69 | 744326 |
| 1731454500 | 84.76 | 6.06 | 7.70 | 85.19 | 89.94 | 80.18 | 1549060 |
| 1731368100 | 78.7 | -1.83 | -2.27 | 81.49 | 82.13 | 78.58 | 745990 |
| 1731108900 | 80.53 | -1.98 | -2.40 | 80.88 | 81.8299 | 79.53 | 325796 |
| 1731022500 | 82.51 | 3.56 | 4.51 | 80.35 | 83.0421 | 79.36 | 556175 |
| 1730936100 | 78.95 | 4.5 | 6.04 | 76.75 | 79.68 | 76.5706 | 662111 |
| 1730849700 | 74.45 | 0.13 | 0.17 | 75.36 | 76.08 | 74.43 | 371386 |
| 1730763300 | 74.32 | 0.11 | 0.15 | 75.37 | 77.5 | 74.06 | 406182 |
| 1730500500 | 74.21 | -5.35 | -6.72 | 79.97 | 79.97 | 72.69 | 1043196 |
| 1730414100 | 79.56 | -2.54 | -3.09 | 80.8 | 80.9 | 78.28 | 272767 |
| 1730327700 | 82.1 | -1.53 | -1.83 | 82.23 | 82.4899 | 80.0441 | 266430 |
| 1730241300 | 83.63 | 4.47 | 5.65 | 79.04 | 84.97 | 78.69 | 498675 |
| 1730154900 | 79.16 | 1.5 | 1.93 | 78.83 | 80.8499 | 78.57 | 316680 |
| 1729895700 | 77.66 | 0.07 | 0.09 | 77.59 | 79.63 | 77.39 | 232971 |
| 1729809300 | 77.59 | -1.35 | -1.71 | 80.25 | 80.3 | 76.4 | 424622 |
| 1729722900 | 78.94 | -1.66 | -2.06 | 79.785 | 80.3 | 76.6 | 399812 |
| 1729636500 | 80.6 | -1.5 | -1.83 | 81.32 | 81.8524 | 80 | 164043 |
| 1729550100 | 82.1 | -0.72 | -0.87 | 82.04 | 82.37 | 80.22 | 257549 |
| 1729290900 | 82.82 | 0.45 | 0.55 | 82.8 | 84.125 | 81.515 | 342064 |
| 1729204500 | 82.37 | 0.75 | 0.92 | 84.7 | 85.75 | 82.26 | 372684 |
| 1729118100 | 81.62 | -1.07 | -1.29 | 83.25 | 84.73 | 80.69 | 372490 |
| 1729031700 | 82.69 | -4.92 | -5.62 | 87.17 | 88.335 | 80.96 | 866254 |
| 1728945300 | 87.61 | 3.45 | 4.10 | 85.72 | 88.34 | 85.59 | 498191 |
| 1728686100 | 84.16 | 4.93 | 6.22 | 78.5 | 84.61 | 78.31 | 440268 |
| 1728599700 | 79.23 | -1.12 | -1.39 | 79.1 | 79.745 | 76.635 | 486265 |
| 1728513300 | 80.35 | -0.99 | -1.22 | 81.5 | 81.505 | 79.035 | 644963 |
| 1728426900 | 81.34 | -0.59 | -0.72 | 82.39 | 82.71 | 80.27 | 725234 |
| 1728340500 | 81.93 | 1.64 | 2.04 | 80.54 | 82.12 | 80.54 | 434109 |
| 1728081300 | 80.29 | 0.95 | 1.20 | 80.86 | 81.25 | 78.86 | 322720 |
| 1727994900 | 79.34 | 1.33 | 1.70 | 76.85 | 80.51 | 76.85 | 306583 |
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
