Premium
Camtek Ltd (CMZ)
TG
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 | -3 | -2.32018561485 | 129.3 | 130.19999 | 114.3 | 170 | 121.57799549 | DE |
| 4 | -36.75 | -22.5390984361 | 163.05 | 176.75 | 114.3 | 146 | 142.67312589 | DE |
| 12 | -28.7 | -18.5161290323 | 155 | 183.6 | 114.3 | 205 | 148.69958053 | DE |
| 26 | 14.3 | 12.7678571429 | 112 | 183.6 | 111 | 157 | 143.14821915 | DE |
| 52 | 50.8 | 67.2847682119 | 75.5 | 183.6 | 64.5 | 160 | 118.05661605 | DE |
| 156 | 54.3 | 75.4166666667 | 72 | 183.6 | 42.799999 | 184 | 96.71253083 | DE |
| 260 | 54.3 | 75.4166666667 | 72 | 183.6 | 42.799999 | 184 | 96.71253083 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 128.44999 | 12.25 | 10.54 | 125.75 | 129.55 | 125.65 | 280 |
| 1783542300 | 116.2 | 1.9 | 1.66 | 119.2 | 119.2 | 116.2 | 4 |
| 1783455900 | 114.3 | -11 | -8.78 | 125.15 | 125.15 | 114.3 | 401 |
| 1783369500 | 125.3 | -3.9 | -3.02 | 125.55 | 126.85 | 124 | 62 |
| 1783110300 | 129.19999 | 6.3 | 5.13 | 129.3 | 129.3 | 129.15 | 103 |
| 1783023900 | 122.9 | -13.75 | -10.06 | 134.5 | 136.75 | 122.65 | 204 |
| 1782937500 | 136.65 | -4.5 | -3.19 | 145.25 | 145.25 | 136.65 | 12 |
| 1782851100 | 141.15 | 0.7 | 0.50 | 141.15 | 141.15 | 141.15 | 50 |
| 1782764700 | 140.44999 | 3.8 | 2.78 | 135.19999 | 140.44999 | 135.19999 | 294 |
| 1782505500 | 136.65 | -22.35 | -14.06 | 141.94999 | 143.5 | 134.8 | 204 |
| 1782419100 | 159 | 6.35 | 4.16 | 150.4 | 159 | 150.4 | 82 |
| 1782332700 | 152.65 | 2.85 | 1.90 | 152.65 | 152.65 | 152.65 | 12 |
| 1782246300 | 149.8 | -22.2 | -12.91 | 166.55 | 166.55 | 148 | 334 |
| 1782159900 | 172 | 7 | 4.24 | 172 | 176.75 | 172 | 131 |
| 1781900700 | 165 | 1.9 | 1.16 | 174.65 | 174.65 | 159 | 186 |
| 1781814300 | 163.1 | 3.8 | 2.39 | 163.1 | 163.1 | 163.1 | 31 |
| 1781727900 | 159.3 | -1.8 | -1.12 | 159.1 | 162.65 | 156.6 | 89 |
| 1781641500 | 161.1 | -11.7 | -6.77 | 165 | 165 | 161.1 | 260 |
| 1781555100 | 172.8 | 3.8 | 2.25 | 176.25 | 176.25 | 169.4 | 95 |
| 1781295900 | 169 | 9.45 | 5.92 | 163.05 | 169 | 162.15 | 91 |
| 1781209500 | 159.55 | 14.15 | 9.73 | 151.4 | 159.55 | 146.25 | 503 |
| 1781123100 | 145.4 | 1.55 | 1.08 | 144.6 | 146.1 | 140.94999 | 98 |
| 1781036700 | 143.85 | -5 | -3.36 | 146 | 149.6 | 138.19999 | 566 |
| 1780950300 | 148.85 | 5.3 | 3.69 | 145.25 | 149.9 | 142.65 | 728 |
| 1780691100 | 143.55 | -11.9 | -7.66 | 145.44999 | 146.55 | 141.15 | 822 |
| 1780604700 | 155.44999 | -2 | -1.27 | 151.94999 | 155.44999 | 151.94999 | 704 |
| 1780518300 | 157.44999 | -7 | -4.26 | 165.35 | 165.35 | 157.44999 | 48 |
| 1780431900 | 164.44999 | 23.7 | 16.84 | 138.69999 | 164.44999 | 138.69999 | 498 |
| 1780345500 | 140.75 | -6.85 | -4.64 | 152.19999 | 152.19999 | 140.75 | 90 |
| 1780086300 | 147.6 | -0.5 | -0.34 | 153.1 | 155 | 147.6 | 81 |
| 1779999900 | 148.1 | 1.15 | 0.78 | 142.35 | 148.1 | 142.35 | 46 |
| 1779913500 | 146.94999 | -3 | -2.00 | 145.5 | 146.94999 | 141.25 | 39 |
| 1779827100 | 149.94999 | 1 | 0.67 | 151.15 | 151.15 | 146.1 | 565 |
| 1779740700 | 148.94999 | 8.2 | 5.83 | 148.6 | 148.94999 | 148.6 | 51 |
| 1779481500 | 140.75 | 5.65 | 4.18 | 135.19999 | 141.4 | 135.19999 | 56 |
| 1779395100 | 135.1 | -0.9 | -0.66 | 133.65 | 137.1 | 133.65 | 43 |
| 1779308700 | 136 | 6.45 | 4.98 | 133.35 | 137.6 | 131.69999 | 406 |
| 1779222300 | 129.55 | -2 | -1.52 | 136.85 | 136.85 | 129.55 | 78 |
| 1779135900 | 131.55 | -15.6 | -10.60 | 140.1 | 149.69999 | 130.55 | 132 |
| 1778876700 | 147.15 | 3.65 | 2.54 | 150.5 | 150.6 | 141 | 308 |
| 1778790300 | 143.5 | -0.65 | -0.45 | 148.75 | 148.75 | 142.5 | 102 |
| 1778703900 | 144.15 | -5.9 | -3.93 | 155.1 | 155.75 | 139.4 | 1212 |
| 1778617500 | 150.05 | -33.55 | -18.27 | 180.85 | 182 | 144.5 | 292 |
| 1778531100 | 183.6 | 8.15 | 4.65 | 175.45 | 183.6 | 175.45 | 94 |
| 1778271900 | 175.45 | 12.65 | 7.77 | 162.69999 | 175.45 | 162.69999 | 24 |
| 1778185500 | 162.8 | -8 | -4.68 | 173.2 | 173.2 | 162.8 | 63 |
| 1778099100 | 170.8 | 2 | 1.18 | 170.8 | 170.8 | 170.8 | 59 |
| 1778012700 | 168.8 | 9.05 | 5.67 | 152.6 | 168.8 | 152.6 | 22 |
| 1777926300 | 159.75 | 0.85 | 0.53 | 155.19999 | 163.15 | 155.19999 | 439 |
| 1777580700 | 158.9 | -1.6 | -1.00 | 168.65 | 168.65 | 158.9 | 65 |
| 1777494300 | 160.5 | 5.45 | 3.51 | 159.4 | 160.5 | 158.4 | 21 |
| 1777407900 | 155.05 | -7.85 | -4.82 | 161.19999 | 161.19999 | 155.05 | 206 |
| 1777321500 | 162.9 | -16.15 | -9.02 | 176.85 | 176.85 | 162.9 | 200 |
| 1777062300 | 179.05 | 9.6 | 5.67 | 178.45 | 179.05 | 167.1 | 91 |
| 1776975900 | 169.44999 | 11.8 | 7.48 | 161.69999 | 169.44999 | 161.69999 | 14 |
| 1776889500 | 157.65 | -5.85 | -3.58 | 164.6 | 164.6 | 157.65 | 11 |
| 1776803100 | 163.5 | 9.7 | 6.31 | 153.15 | 163.5 | 153.15 | 37 |
| 1776716700 | 153.8 | -2.25 | -1.44 | 146.8 | 153.8 | 146.8 | 102 |
| 1776457500 | 156.05 | 0.05 | 0.03 | 155 | 156.6 | 151.4 | 260 |
| 1776371100 | 156 | -1.3 | -0.83 | 156.19999 | 156.19999 | 156 | 6 |
| 1776284700 | 157.3 | 1.9 | 1.22 | 156.94999 | 158.55 | 151.8 | 69 |
| 1776198300 | 155.4 | 9.8 | 6.73 | 152 | 156.35 | 150.8 | 178 |
| 1776111900 | 145.6 | -7.15 | -4.68 | 144.65 | 151.25 | 144.65 | 108 |
| 1775852700 | 152.75 | -0.35 | -0.23 | 154.65 | 154.65 | 151.69999 | 48 |
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.
