Mercados españoles cerrados

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,96+0,56 (+0,76%)
Al cierre: 04:00PM EDT
73,51 -0,44 (-0,60%)
Después del cierre: 06:11PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202478,8281,6072,7973,9673,961.196.139
02 may 202472,4973,6571,8773,4073,40422.000
01 may 202473,8174,0371,5671,7071,70361.100
30 abr 202475,2076,2173,8173,8173,81193.600
29 abr 202473,4175,6072,8475,1175,11326.000
26 abr 202472,1374,4072,1373,3573,35158.600
25 abr 202472,0474,0871,6872,9372,93382.500
24 abr 202473,0174,7372,9773,7373,73157.900
23 abr 202472,9673,6572,2572,5772,57138.900
22 abr 202472,2073,2671,6972,4772,47140.800
19 abr 202473,0173,8971,4471,8471,84396.900
18 abr 202473,8774,0872,5373,3073,30260.000
17 abr 202473,5075,2573,0174,2374,23347.600
16 abr 202473,4574,0472,9673,3673,36347.900
15 abr 202475,7975,7973,4173,8473,84392.500
12 abr 202477,4077,4074,6075,2875,28360.700
11 abr 202479,5179,6277,7177,8077,80472.400
10 abr 202480,8980,9679,4479,5679,56332.000
09 abr 202482,7083,9680,2980,4380,43492.200
08 abr 202480,5183,6680,0582,8782,87640.300
05 abr 202480,0180,8180,0180,4080,40250.200
04 abr 202481,6081,8479,8079,8479,84276.700
03 abr 202479,7681,3879,5280,9480,94309.400
02 abr 202479,1779,8678,2579,8179,81320.300
01 abr 202477,0279,8077,0279,7079,70508.800
28 mar 202476,0477,1776,0076,9476,94235.300
27 mar 202476,1576,3074,6676,3076,30138.900
26 mar 202476,8977,6575,5075,7575,75176.900
25 mar 202477,1077,7776,4076,5476,54222.900
22 mar 202478,1578,7476,8277,7177,71273.700
21 mar 202478,2480,6077,6878,1578,151.116.300
20 mar 202474,9076,2574,1076,1476,14547.800
19 mar 202473,1874,6173,1474,4974,49342.200
18 mar 202472,8874,0372,2873,8573,85461.200
15 mar 202472,0073,0771,7672,4872,48351.600
14 mar 202471,9072,0271,0771,8171,81156.600
13 mar 202472,5972,5971,5071,8571,85220.600
12 mar 202472,1272,4871,2072,4172,41146.700
11 mar 202471,2471,9671,2471,7771,77162.700
08 mar 202472,4273,0371,7471,7471,74169.800
07 mar 202471,8472,9871,6872,7572,75204.000
06 mar 202471,3072,3271,3072,1272,12322.700
05 mar 202471,0772,3070,5070,8670,86569.600
04 mar 202472,9072,9071,9972,2972,29369.400
01 mar 202471,0072,8070,8372,2072,20648.900
29 feb 202470,4270,8769,7770,7970,79356.900
28 feb 202469,0070,6568,7670,0270,02401.700
27 feb 202470,0070,1569,2369,3969,39340.100
26 feb 202468,9169,8568,6969,8269,82313.000
23 feb 202469,3969,4968,2569,0969,09112.000
22 feb 202468,4369,5068,0769,2769,27530.100
21 feb 202467,3367,8066,8867,7167,71184.000
20 feb 202468,5068,5066,0867,3367,33390.800
16 feb 202468,7269,3767,6368,4668,46268.100
16 feb 20240.5 Dividendo
15 feb 202468,9669,4868,2469,2268,72304.900
14 feb 202468,3668,9868,0468,9668,46417.100
13 feb 202468,1468,1867,3267,5567,06347.000
12 feb 202468,5569,3067,7068,7768,27898.400
09 feb 202468,7768,8667,5268,4667,97464.100
08 feb 202467,0369,0466,8367,9067,41864.200
07 feb 202467,7868,2064,7866,9566,471.539.500
06 feb 202464,4964,9463,7664,9364,46532.900
05 feb 202463,9564,7063,2564,3363,87460.200
02 feb 202463,4764,1563,1063,8963,43202.200
01 feb 202463,4163,9762,9963,5463,08357.600
31 ene 202462,1764,0862,1462,9862,53555.000
30 ene 202461,2862,9760,9362,5462,09915.800
29 ene 202462,2662,6960,7861,1560,711.343.200
26 ene 202462,6662,7662,1462,3061,85615.100
25 ene 202464,9864,9862,8763,2762,81746.600
24 ene 202465,0065,3064,1664,3163,85618.700
23 ene 202464,9265,3664,3964,4864,01166.200
22 ene 202464,9465,9864,4064,9264,45288.800
19 ene 202463,5364,3963,4064,3963,92402.800
18 ene 202464,3264,3862,7163,5563,09392.400
17 ene 202463,1264,0762,0763,5963,131.383.900
16 ene 202464,4864,4862,7663,5763,11289.100
12 ene 202464,8664,9163,9864,2263,76272.100
11 ene 202465,0065,0064,0164,7064,23213.500
10 ene 202465,0065,0063,8464,8164,34880.500
09 ene 202464,5265,0064,3664,9964,52396.700
08 ene 202465,4365,4364,3864,9464,47551.900
05 ene 202464,4965,2463,9865,0064,531.082.600
04 ene 202462,0063,1861,4262,4862,031.031.000
03 ene 202460,2560,7858,9159,4559,02323.700
02 ene 202460,9961,1959,1559,6459,21390.500
29 dic 202360,9262,3160,9261,2760,83529.700
28 dic 202360,1561,1960,1560,9760,53271.800
27 dic 202360,7760,7760,0460,2459,80145.100
26 dic 202360,4961,2660,3160,3459,90217.200
22 dic 202359,5062,0058,6060,6960,25816.800
21 dic 202359,8360,2059,0060,0859,65692.700
20 dic 202359,5060,1658,0858,1757,75313.600
19 dic 202359,2060,2759,2059,9059,47372.000
18 dic 202360,2060,2058,9759,2358,80301.500
15 dic 202359,9860,3059,5859,9759,54399.900
14 dic 202359,7660,6259,5560,2159,781.196.400
13 dic 202358,3060,0058,3059,8159,38236.400
12 dic 202359,2859,3458,1358,5458,12246.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...