XNAS
Datos históricos de Himax Technologies, Inc.
Himax Technologies, Inc. · HIMX
$13.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:29 UTC
- Variación en el periodo
- +63.59%
- Máximo
- US$25.09
- 2 de junio de 2026
- Mínimo
- US$6.85
- 21 de noviembre de 2025
- Volumen medio diario
- 2.29 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 | 13.60 | 13.60 | 13.09 | 13.30 | +0.30% | 1.22 M |
| 8 oct 2026 | 13.76 | 13.80 | 12.96 | 13.26 | −5.89% | 2.2 M |
| 7 oct 2026 | 14.58 | 14.58 | 13.83 | 14.09 | −5.12% | 1.29 M |
| 6 oct 2026 | 14.82 | 14.97 | 14.68 | 14.85 | +0.95% | 994,241.111 |
| 5 oct 2026 | 15.29 | 15.33 | 14.69 | 14.71 | −3.48% | 1.03 M |
| 2 oct 2026 | 14.98 | 15.33 | 14.75 | 15.24 | +5.47% | 1.41 M |
| 1 oct 2026 | 14.20 | 14.52 | 13.91 | 14.45 | +2.70% | 965,730.119 |
| 30 sep 2026 | 14.23 | 14.30 | 14.05 | 14.07 | −0.21% | 959,897.975 |
| 29 sep 2026 | 14.08 | 14.36 | 13.98 | 14.10 | +1.00% | 696,046.461 |
| 28 sep 2026 | 14.40 | 14.40 | 13.79 | 13.96 | −3.32% | 758,305.615 |
| 25 sep 2026 | 14.34 | 14.56 | 14.17 | 14.44 | +2.27% | 561,403.793 |
| 24 sep 2026 | 13.99 | 14.19 | 13.82 | 14.12 | −1.12% | 791,340.037 |
| 23 sep 2026 | 14.60 | 14.64 | 14.10 | 14.28 | −2.92% | 836,858.812 |
| 22 sep 2026 | 14.43 | 14.79 | 14.41 | 14.71 | +0.68% | 831,299.968 |
| 21 sep 2026 | 14.40 | 14.62 | 14.01 | 14.61 | +4.21% | 1.92 M |
| 18 sep 2026 | 13.85 | 14.03 | 13.72 | 14.02 | +2.56% | 1.28 M |
| 17 sep 2026 | 13.50 | 13.91 | 13.46 | 13.67 | +4.75% | 909,519.358 |
| 16 sep 2026 | 13.41 | 13.50 | 12.83 | 13.05 | −1.29% | 920,233.734 |
| 15 sep 2026 | 13.78 | 13.91 | 12.93 | 13.22 | −2.79% | 1.44 M |
| 14 sep 2026 | 13.78 | 13.98 | 13.54 | 13.60 | −7.67% | 914,842.487 |
| 11 sep 2026 | 14.03 | 14.92 | 14.02 | 14.73 | +6.89% | 1.41 M |
| 10 sep 2026 | 13.63 | 13.99 | 13.49 | 13.78 | −1.22% | 720,779.577 |
| 9 sep 2026 | 13.92 | 14.38 | 13.87 | 13.95 | −1.20% | 684,853.286 |
| 8 sep 2026 | 14.11 | 14.47 | 13.99 | 14.12 | +3.22% | 2.24 M |
| 4 sep 2026 | 13.80 | 13.93 | 13.49 | 13.68 | +0.88% | 711,262.644 |
| 3 sep 2026 | 13.33 | 13.62 | 13.22 | 13.56 | +0.48% | 538,178.041 |
| 2 sep 2026 | 13.36 | 13.57 | 13.33 | 13.50 | +0.63% | 466,489.961 |
| 1 sep 2026 | 13.32 | 13.51 | 13.22 | 13.41 | −2.26% | 730,353.837 |
| 31 ago 2026 | 13.84 | 13.91 | 13.57 | 13.72 | +0.59% | 582,416.813 |
| 28 ago 2026 | 13.91 | 13.97 | 13.56 | 13.64 | −3.02% | 724,532.274 |
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.