Premium
Himax Technologies Inc (HIMX)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 9.23 | 0.33 | 3.71 | 9.06 | 9.31 | 8.9149999 | 1929714 |
| 1741991700 | 8.9 | 0.23 | 2.65 | 8.95 | 9.13 | 8.85 | 1969268 |
| 1741905300 | 8.67 | -0.05 | -0.57 | 8.63 | 8.835 | 8.46 | 1477953 |
| 1741818900 | 8.72 | 0.23 | 2.71 | 8.65 | 8.98 | 8.545 | 3182790 |
| 1741732500 | 8.49 | -0.12 | -1.39 | 8.75 | 8.88 | 8.31 | 2508277 |
| 1741646100 | 8.61 | -1.14 | -11.69 | 9.46 | 9.46 | 8.51 | 3583921 |
| 1741390500 | 9.75 | 0.26 | 2.74 | 9.4 | 9.75 | 9.1 | 1808669 |
| 1741304100 | 9.49 | -0.52 | -5.19 | 9.69 | 10.1 | 9.4101 | 3388659 |
| 1741217700 | 10.01 | 0.51 | 5.37 | 9.77 | 10.3787 | 9.64 | 3511588 |
| 1741131300 | 9.5 | 0.2 | 2.15 | 9.1 | 9.82 | 8.6489999 | 3976648 |
| 1741044900 | 9.3 | -0.78 | -7.74 | 10.06 | 10.2 | 9.255 | 2636167 |
| 1740785700 | 10.08 | 0.24 | 2.44 | 9.63 | 10.13 | 9.595 | 2123166 |
| 1740699300 | 9.84 | -0.41 | -4.00 | 10.35 | 10.45 | 9.765 | 2690140 |
| 1740612900 | 10.25 | 0.62 | 6.44 | 9.94 | 10.26 | 9.8068 | 2597616 |
| 1740526500 | 9.63 | -0.41 | -4.08 | 9.69 | 10.02 | 9.59 | 3076521 |
| 1740440100 | 10.04 | -0.59 | -5.55 | 10.715 | 10.77 | 9.685 | 4131173 |
| 1740180900 | 10.63 | -0.62 | -5.51 | 11.36 | 11.64 | 10.6 | 3842176 |
| 1740094500 | 11.25 | -0.13 | -1.14 | 11.36 | 11.51 | 10.7 | 3616830 |
| 1740008100 | 11.38 | 0.62 | 5.76 | 10.8 | 11.8 | 10.78 | 5927834 |
| 1739921700 | 10.76 | -0.12 | -1.10 | 11.43 | 11.5 | 10.6651 | 4305668 |
| 1739576100 | 10.88 | 0.96 | 9.68 | 10.22 | 11.1399 | 10.22 | 6207582 |
| 1739489700 | 9.92 | 0.78 | 8.53 | 10.01 | 11.12 | 9.6199999 | 8991906 |
| 1739403300 | 9.14 | -0.51 | -5.28 | 9.6 | 9.7 | 9.05 | 4475701 |
| 1739316900 | 9.65 | 0.15 | 1.58 | 9.435 | 10.15 | 9.28 | 4611559 |
| 1739230500 | 9.5 | -0.03 | -0.31 | 9.64 | 9.7899999 | 9.38 | 2345966 |
| 1738971300 | 9.53 | -0.4 | -4.03 | 10 | 10.47 | 9.44 | 4076943 |
| 1738884900 | 9.93 | 0.15 | 1.53 | 9.86 | 10.25 | 9.69 | 2199910 |
| 1738798500 | 9.78 | -0.52 | -5.05 | 10.46 | 10.51 | 9.75 | 4298642 |
| 1738712100 | 10.3 | 0.99 | 10.63 | 9.5399999 | 10.75 | 9.52 | 6413683 |
| 1738625700 | 9.31 | -0.81 | -8.00 | 9.5 | 9.96 | 9.2899999 | 4133442 |
| 1738366500 | 10.12 | 0.41 | 4.22 | 9.75 | 10.52 | 9.75 | 5491497 |
| 1738280100 | 9.71 | 0.17 | 1.78 | 9.76 | 9.83 | 9.21 | 3697714 |
| 1738193700 | 9.5399999 | 0.01 | 0.10 | 9.55 | 9.95 | 9.3 | 4210794 |
| 1738107300 | 9.53 | 0.25 | 2.69 | 10.02 | 10.03 | 9.1 | 5883598 |
| 1738020900 | 9.28 | -3.57 | -27.78 | 10.4 | 10.5499 | 8.8 | 15705765 |
| 1737761700 | 12.85 | 2.93 | 29.54 | 12 | 13.91 | 11.81 | 18514372 |
| 1737675300 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1737588900 | 9.92 | 0.36 | 3.77 | 9.65 | 11.14 | 9.6 | 9536555 |
| 1737502500 | 9.56 | 0.71 | 8.02 | 8.9 | 9.74 | 8.59 | 3474778 |
| 1737156900 | 8.85 | 0.08 | 0.91 | 8.91 | 9.125 | 8.6199999 | 2204677 |
| 1737070500 | 8.77 | 0.51 | 6.17 | 8.45 | 8.97 | 8.45 | 3623441 |
| 1736984100 | 8.26 | 1.06 | 14.72 | 7.74 | 8.52 | 7.685 | 3283779 |
| 1736897700 | 7.2 | -0.28 | -3.74 | 7.48 | 7.56 | 7.09 | 1522420 |
| 1736811300 | 7.48 | -0.2 | -2.60 | 7.56 | 7.6 | 7.25 | 1417486 |
| 1736552100 | 7.68 | -0.19 | -2.41 | 7.83 | 7.83 | 7.48 | 1965612 |
| 1736379300 | 7.87 | -0.28 | -3.44 | 7.92 | 8.15 | 7.73 | 1339347 |
| 1736292900 | 8.15 | -0.06 | -0.73 | 8.3 | 8.6199999 | 8.05 | 2190148 |
| 1736206500 | 8.21 | 0.63 | 8.31 | 7.6 | 8.2975999 | 7.51 | 3095118 |
| 1735947300 | 7.58 | 0.1 | 1.34 | 7.48 | 7.6 | 7.35 | 949623 |
| 1735860900 | 7.48 | -0.56 | -6.97 | 8.11 | 8.13 | 7.42 | 1829083 |
| 1735688100 | 8.0399999 | -0.08 | -0.99 | 8.15 | 8.4 | 7.95 | 1818717 |
| 1735601700 | 8.1199999 | 0.16 | 2.01 | 7.9 | 8.205 | 7.85 | 1752624 |
| 1735342500 | 7.96 | -0.16 | -1.97 | 8.13 | 8.246 | 7.91 | 1072364 |
| 1735256100 | 8.1199999 | 0.01 | 0.12 | 8.1199999 | 8.3 | 8.06 | 1032807 |
| 1735077840 | 8.11 | 0.09 | 1.12 | 8 | 8.16 | 7.85 | 891052 |
| 1734996900 | 8.02 | 0.3 | 3.89 | 7.758 | 8.03 | 7.66 | 2105125 |
| 1734737700 | 7.72 | 0.15 | 1.98 | 7.45 | 7.82 | 7.38 | 1541275 |
| 1734651300 | 7.57 | -0.07 | -0.92 | 7.85 | 7.8738 | 7.51 | 1219699 |
| 1734564900 | 7.64 | -0.09 | -1.16 | 7.85 | 8.26 | 7.521 | 3272425 |
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
