XNAS
Datos históricos de Camtek Ltd.
Camtek Ltd. · CAMT
$152.81
▼ -0.07 (-0.05%)
Última operación · 10/10/2026, 17:19:14 UTC
- Variación en el periodo
- +38.86%
- Máximo
- US$215.99
- 11 de mayo de 2026
- Mínimo
- US$91.91
- 21 de noviembre de 2025
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 152.42 | 156.65 | 149.68 | 152.81 | +1.53% | 245,494 |
| 8 oct 2026 | 149.62 | 152.09 | 145.02 | 150.50 | −1.12% | 461,100.129 |
| 7 oct 2026 | 150.29 | 152.98 | 148.00 | 152.20 | −1.52% | 356,310.817 |
| 6 oct 2026 | 162.30 | 164.44 | 153.39 | 154.55 | −4.63% | 342,999.479 |
| 5 oct 2026 | 162.80 | 168.80 | 161.70 | 162.05 | −1.90% | 679,278.883 |
| 2 oct 2026 | 158.21 | 166.00 | 157.72 | 165.19 | +7.41% | 559,755.178 |
| 1 oct 2026 | 156.55 | 157.87 | 150.28 | 153.79 | −0.94% | 375,536.018 |
| 30 sep 2026 | 157.87 | 158.52 | 153.07 | 155.25 | +1.59% | 397,635.197 |
| 29 sep 2026 | 151.02 | 154.46 | 148.19 | 152.82 | +7.16% | 357,937.347 |
| 28 sep 2026 | 144.50 | 145.46 | 139.23 | 142.61 | −3.02% | 288,045.373 |
| 25 sep 2026 | 146.65 | 147.79 | 143.51 | 147.05 | +1.33% | 259,709.597 |
| 24 sep 2026 | 144.02 | 147.15 | 142.68 | 145.12 | −1.32% | 367,392.731 |
| 23 sep 2026 | 149.40 | 149.78 | 142.70 | 147.06 | −2.84% | 486,967.745 |
| 22 sep 2026 | 146.63 | 152.71 | 146.09 | 151.36 | +1.16% | 328,360.776 |
| 21 sep 2026 | 152.02 | 152.02 | 148.42 | 149.63 | +0.34% | 199,127.892 |
| 18 sep 2026 | 146.22 | 149.53 | 143.98 | 149.12 | +3.40% | 177,272.376 |
| 17 sep 2026 | 144.31 | 146.49 | 141.99 | 144.21 | +4.06% | 291,644.575 |
| 16 sep 2026 | 135.36 | 139.97 | 135.08 | 138.59 | +2.92% | 623,130.236 |
| 15 sep 2026 | 135.25 | 135.82 | 131.39 | 134.66 | +0.61% | 342,376.901 |
| 14 sep 2026 | 136.94 | 138.88 | 132.90 | 133.84 | −9.55% | 646,526.865 |
| 11 sep 2026 | 147.23 | 149.21 | 145.97 | 147.97 | +2.58% | 228,826.515 |
| 10 sep 2026 | 143.68 | 146.63 | 141.20 | 144.25 | −2.97% | 303,807.012 |
| 9 sep 2026 | 146.88 | 150.77 | 145.38 | 148.66 | +1.12% | 655,930.26 |
| 8 sep 2026 | 149.00 | 150.98 | 146.03 | 147.01 | +0.89% | 273,643.676 |
| 4 sep 2026 | 141.51 | 147.92 | 140.50 | 145.72 | +4.91% | 304,546.847 |
| 3 sep 2026 | 128.82 | 139.40 | 127.99 | 138.90 | +5.30% | 613,480.31 |
| 2 sep 2026 | 130.44 | 132.84 | 127.82 | 131.91 | +2.94% | 541,188.549 |
| 1 sep 2026 | 130.95 | 131.26 | 126.09 | 128.14 | −4.37% | 311,704.808 |
| 31 ago 2026 | 135.21 | 136.35 | 132.12 | 134.00 | −1.16% | 332,971.965 |
| 28 ago 2026 | 142.44 | 142.44 | 135.39 | 135.57 | −6.38% | 232,102.796 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.