Camtek

CAMT
🏛️ Estados Unidos →
105.06
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 79.92 79.92 79.24 79.26 13.9K
09:31 79.16 79.28 79.08 79.08 4.2K
09:33 79.23 79.23 79.23 79.23 0.3K
09:34 79.38 79.38 79.26 79.26 0.5K
09:35 79.40 79.45 79.40 79.45 2.6K
09:36 79.28 79.28 79.28 79.27 1.1K
09:37 79.61 79.61 79.49 79.49 0.4K
09:38 79.60 79.66 79.60 79.62 4.2K
09:41 79.85 79.85 79.85 79.85 1.2K
09:43 79.49 79.49 79.47 79.47 1.1K
09:44 79.46 79.46 79.46 79.46 0.3K
09:45 79.48 79.64 79.48 79.64 0.8K
09:46 79.56 79.63 79.53 79.63 6.5K
09:47 79.55 79.55 79.35 79.35 2.4K
09:48 79.38 79.55 79.38 79.55 3.6K
09:49 79.75 79.75 79.72 79.72 0.4K
09:50 79.91 80.37 79.91 80.37 13.2K
09:52 80.49 80.86 80.49 80.86 5.4K
09:53 80.69 80.69 80.32 80.32 1.5K
09:54 80.45 80.45 80.42 80.42 0.4K
09:55 80.39 80.39 80.14 80.14 2.4K
09:56 80.08 80.08 80.08 80.08 1.0K
09:57 79.91 79.91 79.91 79.91 2.0K
10:00 80.10 80.20 80.10 80.19 3.0K
10:02 80.04 80.08 80.04 80.05 1.9K
10:03 79.98 79.98 79.95 79.95 2.8K
10:04 79.80 79.82 79.79 79.79 2.2K
10:05 79.65 79.72 79.60 79.60 2.1K
10:06 79.65 79.66 79.65 79.66 1.8K
10:07 79.63 79.63 79.63 79.63 1.4K
10:08 79.56 79.57 79.50 79.57 1.5K
10:09 79.35 79.35 79.35 79.35 2.2K
10:10 79.32 79.32 79.24 79.24 2.1K
10:14 79.31 79.31 79.30 79.31 1.1K
10:15 79.24 79.39 79.24 79.39 1.2K
10:17 79.31 79.36 79.31 79.36 0.3K
10:18 79.22 79.22 79.22 79.22 0.3K
10:19 79.38 79.38 79.38 79.38 1.1K
10:20 79.30 79.30 79.30 79.30 0.9K
10:23 79.18 79.20 79.09 79.08 3.6K
10:24 79.09 79.11 79.09 79.10 2.6K
10:26 79.08 79.22 79.08 79.22 2.6K
10:28 79.36 79.36 79.22 79.22 1.0K
10:29 79.44 79.44 79.44 79.44 1.5K
10:33 79.21 79.22 79.21 79.21 0.5K
10:34 79.22 79.42 79.22 79.42 1.3K
10:36 79.25 79.25 79.25 79.25 0.8K
10:37 79.12 79.12 79.12 79.12 0.6K
10:38 79.05 79.05 79.00 79.00 3.1K
10:39 79.00 79.00 79.00 79.00 1.5K
10:40 79.09 79.09 79.09 79.09 0.7K
10:42 78.83 78.83 78.75 78.75 4.1K
10:44 78.59 78.59 78.59 78.59 0.1K
10:45 78.62 78.77 78.57 78.69 0.8K
10:46 78.62 78.62 78.62 78.62 0.6K
10:47 78.57 78.66 78.57 78.66 1.3K
10:48 78.36 78.36 78.36 78.36 3.9K
10:49 78.32 78.32 78.32 78.32 0.1K
10:50 78.32 78.32 78.32 78.32 1.5K
10:51 78.32 78.32 78.32 78.32 0.2K
10:52 78.36 78.78 78.36 78.78 2.0K
10:53 78.46 78.46 78.46 78.46 0.4K
10:54 78.66 78.66 78.66 78.66 1.9K
10:58 78.38 78.38 78.38 78.38 0.6K
10:59 78.25 78.36 78.25 78.36 1.6K
11:00 78.44 78.44 78.44 78.44 2.4K
11:01 78.44 78.44 78.26 78.26 2.2K
11:05 78.14 78.17 78.14 78.17 4.4K
11:12 78.14 78.14 78.14 78.14 0.4K
11:13 78.15 78.25 78.15 78.25 0.6K
11:14 78.13 78.13 77.86 77.86 3.1K
11:15 77.93 78.09 77.93 78.08 0.9K
11:16 78.06 78.13 77.98 78.10 3.1K
11:17 78.09 78.09 78.09 78.08 0.2K
11:18 78.03 78.03 78.01 78.01 0.5K
11:19 78.07 78.07 78.07 78.07 0.6K
11:21 78.09 78.09 78.05 78.05 1.9K
11:22 77.98 77.98 77.98 77.98 2.3K
11:23 77.95 78.03 77.95 78.03 2.3K
11:24 78.16 78.20 78.16 78.20 1.4K
11:25 78.21 78.21 78.21 78.21 0.8K
11:26 78.23 78.27 78.23 78.27 0.7K
11:27 78.27 78.27 78.27 78.27 1.0K
11:29 78.16 78.20 78.15 78.20 3.3K
11:30 78.26 78.26 78.20 78.20 0.5K
11:31 78.20 78.20 78.20 78.19 1.2K
11:33 78.08 78.08 78.08 78.08 1.5K
11:35 78.03 78.03 77.77 77.77 1.4K
11:36 77.73 77.78 77.73 77.78 1.7K
11:37 77.81 77.81 77.81 77.81 0.3K
11:38 77.92 77.92 77.92 77.92 1.3K
11:39 77.93 77.93 77.93 77.93 0.2K
11:40 77.81 77.81 77.81 77.81 0.6K
11:41 77.65 77.65 77.59 77.59 1.4K
11:42 77.66 77.66 77.66 77.66 0.5K
11:43 77.66 77.66 77.66 77.66 2.3K
11:45 77.67 77.67 77.66 77.66 0.8K
11:46 77.55 77.55 77.55 77.55 2.2K
11:49 77.60 77.60 77.60 77.60 1.1K
11:50 77.46 77.46 77.46 77.46 1.5K
11:52 77.43 77.43 77.43 77.43 0.6K
11:53 77.44 77.44 77.44 77.44 1.2K
11:54 77.40 77.40 77.40 77.40 0.8K
11:55 77.55 77.59 77.55 77.58 7.5K
11:56 77.53 77.54 77.53 77.54 0.8K
11:57 77.57 77.57 77.54 77.54 0.6K
11:58 77.47 77.47 77.47 77.47 0.3K
11:59 77.49 77.49 77.47 77.47 3.1K
12:00 77.56 77.58 77.56 77.58 1.4K
12:01 77.53 77.61 77.53 77.61 1.0K
12:02 77.62 77.62 77.62 77.61 0.6K
12:03 77.53 77.53 77.53 77.53 1.2K
12:04 77.38 77.38 77.34 77.34 1.9K
12:07 77.29 77.29 77.24 77.24 2.0K
12:08 77.22 77.26 77.22 77.26 1.8K
12:10 77.24 77.35 77.24 77.35 2.8K
12:12 77.44 77.44 77.44 77.44 0.7K
12:13 77.70 77.70 77.41 77.41 0.4K
12:14 77.41 77.41 77.41 77.41 0.9K
12:15 77.45 77.45 77.45 77.44 0.4K
12:17 77.48 77.48 77.44 77.44 1.2K
12:18 77.35 77.35 77.35 77.35 0.2K
12:19 77.34 77.45 77.34 77.44 1.3K
12:20 77.37 77.45 77.34 77.34 1.6K
12:22 77.37 77.37 77.37 77.37 1.5K
12:23 77.32 77.32 77.32 77.32 0.3K
12:24 77.32 77.56 77.32 77.56 5.1K
12:25 77.59 77.62 77.59 77.62 0.7K
12:26 77.48 77.59 77.48 77.59 1.1K
12:27 77.79 77.79 77.76 77.76 2.5K
12:28 77.76 77.76 77.76 77.76 0.8K
12:30 77.76 77.76 77.53 77.53 2.2K
12:32 77.47 77.47 77.47 77.47 1.5K
12:33 77.52 77.52 77.52 77.52 0.9K
12:34 77.52 77.52 77.52 77.52 0.6K
12:35 77.52 77.52 77.52 77.52 2.0K
12:36 77.57 77.69 77.57 77.69 1.5K
12:38 77.66 77.66 77.52 77.52 0.9K
12:40 77.55 77.58 77.55 77.58 2.2K
12:42 77.58 77.64 77.58 77.64 2.4K
12:43 77.69 77.79 77.69 77.79 2.2K
12:45 77.73 77.73 77.73 77.73 0.6K
12:46 77.66 77.66 77.65 77.65 0.6K
12:47 77.73 77.75 77.73 77.75 3.1K
12:48 77.65 77.72 77.65 77.71 3.8K
12:49 77.77 77.77 77.72 77.72 0.7K
12:50 77.72 77.72 77.72 77.72 0.7K
12:51 77.81 77.83 77.81 77.83 2.8K
12:53 77.83 77.83 77.83 77.83 1.2K
12:56 77.87 77.87 77.84 77.84 1.8K
12:57 77.74 77.74 77.74 77.74 0.2K
12:58 77.74 77.85 77.74 77.85 1.8K
13:00 77.85 77.85 77.85 77.85 2.4K
13:02 77.82 77.82 77.82 77.82 0.5K
13:03 77.82 77.97 77.82 77.97 7.1K
13:04 77.86 77.86 77.86 77.86 0.4K
13:05 77.93 77.93 77.90 77.90 0.5K
13:06 77.85 77.85 77.85 77.85 0.5K
13:07 77.83 77.83 77.83 77.83 0.2K
13:08 77.86 77.86 77.76 77.76 1.6K
13:09 77.72 77.80 77.72 77.77 1.4K
13:10 77.65 77.65 77.65 77.65 2.4K
13:14 77.51 77.51 77.51 77.51 1.9K
13:15 77.63 77.63 77.63 77.63 0.1K
13:16 77.63 77.63 77.63 77.63 0.7K
13:18 77.63 77.87 77.63 77.87 3.2K
13:19 77.85 77.85 77.85 77.85 0.6K
13:20 77.87 77.87 77.87 77.87 1.7K
13:22 77.82 77.82 77.82 77.82 1.4K
13:25 77.86 78.03 77.86 78.03 2.8K
13:26 78.05 78.05 78.05 78.05 1.0K
13:29 78.01 78.01 78.01 78.01 1.9K
13:32 78.02 78.02 78.02 78.02 0.8K
13:33 78.02 78.02 78.02 78.02 1.0K
13:34 78.02 78.02 78.02 78.02 1.6K
13:37 77.92 78.02 77.92 78.02 1.6K
13:38 77.94 78.02 77.94 78.02 2.3K
13:39 78.04 78.15 78.04 78.06 2.8K
13:40 78.07 78.07 78.07 78.07 0.7K
13:41 78.07 78.07 78.07 78.07 0.6K
13:42 78.07 78.07 78.07 78.07 0.4K
13:43 78.07 78.07 78.07 78.07 1.7K
13:46 78.00 78.00 78.00 78.00 0.7K
13:47 77.99 78.05 77.99 78.05 2.2K
13:50 77.99 77.99 77.99 77.99 0.7K
13:51 77.94 78.02 77.94 77.99 4.3K
13:54 77.88 77.88 77.88 77.88 2.1K
13:56 77.78 77.83 77.78 77.83 3.3K
13:59 77.76 77.76 77.71 77.71 1.0K
14:00 77.65 77.82 77.65 77.82 2.7K
14:01 77.84 77.84 77.84 77.83 2.2K
14:05 77.70 77.70 77.70 77.70 0.7K
14:06 77.63 77.71 77.63 77.71 2.0K
14:07 77.71 77.71 77.71 77.71 1.1K
14:08 77.72 77.76 77.72 77.72 1.9K
14:09 77.80 78.03 77.80 78.03 8.0K
14:10 77.90 77.90 77.88 77.88 0.8K
14:11 77.88 77.88 77.85 77.85 0.7K
14:12 77.90 77.90 77.90 77.90 0.3K
14:13 77.87 78.06 77.87 78.06 5.3K
14:15 78.00 78.00 78.00 78.00 3.3K
14:17 77.97 77.97 77.97 77.97 1.1K
14:18 77.98 77.98 77.98 77.97 0.5K
14:19 77.89 77.89 77.89 77.89 1.5K
14:20 77.78 77.79 77.78 77.79 4.7K
14:26 77.84 77.95 77.84 77.95 4.3K
14:28 77.77 77.77 77.77 77.77 3.9K
14:30 77.86 77.87 77.86 77.86 2.0K
14:32 77.87 77.87 77.87 77.87 0.7K
14:34 77.87 77.87 77.87 77.87 0.6K
14:35 77.85 77.85 77.85 77.85 1.3K
14:36 77.82 77.82 77.82 77.82 0.8K
14:37 77.80 77.80 77.76 77.76 1.4K
14:38 77.77 77.77 77.74 77.74 1.8K
14:39 77.86 77.86 77.86 77.86 2.2K
14:40 77.85 77.85 77.85 77.85 0.4K
14:41 77.86 77.86 77.86 77.86 0.6K
14:42 77.86 77.86 77.86 77.86 0.6K
14:43 77.86 77.86 77.86 77.86 1.5K
14:46 77.95 77.95 77.95 77.95 1.8K
14:47 77.91 77.91 77.91 77.91 0.6K
14:48 77.90 77.97 77.90 77.97 2.8K
14:49 77.99 78.03 77.99 78.03 1.0K
14:50 78.04 78.04 78.04 78.04 0.5K
14:51 78.03 78.03 78.03 78.03 1.4K
14:52 78.01 78.01 77.89 77.89 1.8K
14:53 77.92 78.03 77.92 78.03 6.3K
14:56 77.82 77.82 77.82 77.82 1.3K
14:58 77.88 77.88 77.88 77.88 1.0K
15:00 77.90 78.02 77.90 78.02 5.2K
15:02 78.02 78.02 78.02 78.02 1.4K
15:03 78.02 78.02 78.02 78.02 0.3K
15:04 77.97 78.02 77.97 78.02 1.1K
15:05 78.02 78.06 78.02 78.06 2.5K
15:06 78.06 78.24 78.06 78.24 7.7K
15:10 78.16 78.16 78.16 78.16 1.7K
15:11 78.16 78.16 78.16 78.16 1.2K
15:12 78.16 78.29 78.16 78.29 6.3K
15:13 78.27 78.33 78.27 78.33 5.1K
15:14 78.47 78.47 78.47 78.47 0.8K
15:15 78.47 78.47 78.39 78.39 5.2K
15:16 78.41 78.49 78.41 78.49 1.0K
15:17 78.29 78.34 78.29 78.34 2.3K
15:18 78.30 78.34 78.27 78.30 2.0K
15:19 78.30 78.30 78.26 78.26 0.9K
15:20 78.30 78.38 78.30 78.38 4.1K
15:22 78.38 78.38 78.25 78.27 5.1K
15:25 78.21 78.21 78.16 78.16 2.8K
15:27 78.17 78.30 78.17 78.26 4.7K
15:28 78.25 78.25 78.25 78.25 0.7K
15:29 78.28 78.28 78.28 78.28 1.1K
15:30 78.25 78.38 78.25 78.38 3.8K
15:31 78.38 78.38 78.38 78.38 1.0K
15:32 78.36 78.36 78.36 78.36 0.8K
15:33 78.36 78.44 78.36 78.44 1.5K
15:34 78.35 78.35 78.27 78.27 1.9K
15:35 78.32 78.34 78.29 78.34 4.8K
15:36 78.37 78.37 78.37 78.37 3.0K
15:38 78.60 78.60 78.60 78.60 4.4K
15:39 78.65 78.65 78.65 78.65 0.7K
15:40 78.61 78.61 78.56 78.56 2.5K
15:41 78.56 78.56 78.56 78.56 1.3K
15:42 78.51 78.51 78.51 78.51 1.2K
15:43 78.57 78.57 78.57 78.57 4.4K
15:44 78.55 78.55 78.41 78.46 5.9K
15:45 78.45 78.54 78.45 78.54 2.0K
15:46 78.50 78.50 78.40 78.40 1.9K
15:48 78.37 78.37 78.33 78.33 1.6K
15:49 78.33 78.40 78.33 78.40 4.9K
15:50 78.36 78.36 78.35 78.35 1.2K
15:51 78.37 78.39 78.35 78.39 2.9K
15:52 78.33 78.37 78.21 78.21 3.9K
15:53 78.27 78.34 78.27 78.33 6.7K
15:54 78.42 78.42 78.34 78.34 0.9K
15:55 78.35 78.39 78.35 78.39 3.4K
15:56 78.47 78.47 78.47 78.47 3.6K
15:57 78.53 78.53 78.42 78.43 8.4K
15:58 78.47 78.47 78.40 78.40 4.9K
15:59 78.36 78.46 78.33 78.46 49.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles