Mercados españoles cerrados

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
120,69-2,01 (-1,64%)
A partir del 03:00PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024122,22124,16120,46120,69120,6965.816
25 jun 2024116,40124,01114,32122,70122,70165.300
24 jun 2024118,13121,00115,80115,84115,84154.500
21 jun 2024118,80120,91117,01118,60118,60534.100
20 jun 2024118,71121,56117,23119,70119,70235.400
18 jun 2024123,87123,87119,76120,13120,13134.000
17 jun 2024122,69124,93118,94124,50124,50179.100
14 jun 2024124,89127,35119,71123,33123,33139.200
13 jun 2024129,07129,93123,00126,84126,84219.800
12 jun 2024130,99131,90127,52129,28129,28195.300
11 jun 2024120,48123,99118,44123,91123,91156.300
10 jun 2024117,06122,68116,35121,30121,30177.800
07 jun 2024122,98125,03118,24118,89118,89109.000
06 jun 2024124,87125,86122,76123,31123,31130.500
05 jun 2024118,04124,00118,04123,86123,86121.900
04 jun 2024120,62120,62115,76116,52116,5298.200
03 jun 2024125,31125,31118,40120,70120,70152.200
31 may 2024127,17128,49119,72121,82121,82164.000
30 may 2024125,36127,45123,74126,24126,24144.100
29 may 2024126,16128,79124,73125,66125,66144.800
28 may 2024126,24131,50126,01129,45129,45230.000
24 may 2024121,47125,48121,11125,18125,18156.200
23 may 2024124,08125,93118,57119,93119,93210.100
22 may 2024126,19127,66123,04123,88123,88260.300
21 may 2024129,11129,50124,91126,02126,02165.000
20 may 2024127,54132,50127,37130,87130,87127.300
17 may 2024128,07129,63125,50127,54127,5497.900
16 may 2024129,86129,86127,36128,07128,07134.800
15 may 2024129,84129,84126,12129,53129,53177.800
14 may 2024125,00129,43124,88127,12127,12333.100
13 may 2024123,39127,10122,76124,01124,01184.300
10 may 2024124,53125,72119,57123,15123,15339.000
09 may 2024111,23128,81109,33124,34124,34848.300
08 may 202496,1397,3294,8296,9296,92148.700
07 may 202496,4499,9895,6097,0097,00228.900
06 may 202492,6297,1792,3696,6496,64187.900
03 may 202492,8094,9591,4492,2592,25185.100
02 may 202489,2191,8187,4890,2790,27133.400
01 may 202487,5591,0086,7387,2887,28292.400
30 abr 202489,0291,0088,5189,1289,12177.100
29 abr 202488,7991,6588,1390,3690,36175.400
26 abr 202483,0788,9982,9988,7988,79246.500
25 abr 202475,8383,2375,7483,0783,07346.200
24 abr 202475,1477,1174,7476,2276,22141.600
23 abr 202473,7076,1273,7074,5674,56165.300
22 abr 202474,4875,5972,3973,7173,71126.800
19 abr 202473,8274,3972,7773,4473,44211.400
18 abr 202476,6976,8773,8874,4774,47185.400
17 abr 202479,0079,6576,9477,1377,13124.100
16 abr 202477,6979,1876,6978,6878,68141.900
15 abr 202482,0782,9577,5878,5178,51217.500
12 abr 202486,0786,0781,2281,6381,63200.500
11 abr 202482,4688,1381,0587,8487,84253.000
10 abr 202483,6683,7980,1082,1082,10449.000
09 abr 202485,6487,1184,8986,0286,02280.400
08 abr 202483,9685,3683,1684,7784,77192.500
05 abr 202486,7487,8383,3683,5283,52249.300
04 abr 202490,2791,6987,0987,2587,25283.500
03 abr 202489,0089,9487,8088,8088,80218.400
02 abr 202493,5494,5090,0090,1990,19203.000
01 abr 202492,7396,0092,4694,9494,94131.000
28 mar 202491,3795,4391,3793,2393,23134.700
27 mar 202490,4691,8789,0191,0991,09109.700
26 mar 202494,0694,0689,5089,8189,81128.300
25 mar 202492,0394,6091,6393,2193,21137.400
22 mar 202495,6796,5993,5393,8093,80165.500
21 mar 202490,4396,2589,9495,7895,78348.500
20 mar 202485,6089,0484,8388,3088,30133.600
19 mar 202484,3187,0783,8385,5585,55134.300
18 mar 202485,3986,8683,7085,1285,12173.200
15 mar 202486,0087,3884,0584,1384,13358.200
14 mar 202490,1491,0986,3587,1887,18191.300
13 mar 202492,6594,0690,3290,7390,73190.300
12 mar 202494,8594,8591,6793,8693,86159.200
11 mar 202494,9696,5793,7694,4394,43175.200
08 mar 202496,7198,3895,9196,4296,42154.800
07 mar 202494,1896,4093,7096,2496,24204.500
06 mar 202493,5396,0592,0792,9192,91183.000
05 mar 202493,5093,6489,6991,1991,19202.600
04 mar 202494,5797,1193,1994,6494,64314.300
01 mar 202493,9795,1291,8094,0094,00293.500
29 feb 202495,0995,6891,7992,5092,50334.100
28 feb 202492,0294,5090,9993,1593,15153.000
27 feb 202495,9696,7993,2593,4093,40220.800
26 feb 202497,7998,8195,8595,9695,96114.700
23 feb 202498,4298,5895,7597,0097,00162.700
22 feb 2024104,81105,9997,5798,4098,40321.900
21 feb 2024102,83103,4799,08100,43100,43291.800
20 feb 2024102,22105,60101,92104,94104,94356.500
16 feb 2024107,87109,51101,50103,52103,52366.300
15 feb 2024115,24117,12107,00107,60107,60460.000
14 feb 2024111,11120,95109,64115,54115,54424.400
13 feb 2024116,64125,31116,54120,61120,61364.100
12 feb 2024125,43129,43124,61125,85125,85415.500
09 feb 2024117,72126,66117,72124,96124,96228.500
08 feb 2024109,83117,88108,85116,37116,37244.200
07 feb 2024108,73110,29105,63109,11109,11144.800
06 feb 2024107,52109,46105,60107,59107,59167.700
05 feb 2024105,81108,75104,52107,67107,67180.200
02 feb 2024105,31107,82105,31105,81105,81132.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...