Mercados españoles cerrados en 7 hrs 35 min

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
738,30-120,50 (-14,03%)
Al cierre: 04:00PM EDT
753,00 +14,70 (+1,99%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024777,36781,35700,00738,30738,3013.512.300
30 abr 2024876,00910,84851,08858,80858,807.369.300
29 abr 2024839,00897,84830,00890,35890,355.866.300
26 abr 2024799,22861,00788,05857,44857,447.068.000
25 abr 2024725,96796,86721,12787,40787,405.081.700
24 abr 2024788,99806,99737,05754,72754,726.740.400
23 abr 2024730,00793,37714,06761,86761,868.342.600
22 abr 2024731,92733,84671,00717,02717,029.303.500
19 abr 2024871,00890,83710,95713,65713,6517.107.500
18 abr 2024961,88972,99917,46928,48928,484.300.700
17 abr 2024992,011020,33949,41960,08960,087.167.500
16 abr 2024901,32981,46893,00976,30976,307.121.400
15 abr 2024912,00936,36881,08882,75882,754.201.100
12 abr 2024920,30924,99894,00898,49898,493.301.400
11 abr 2024912,00945,36907,19937,28937,283.677.000
10 abr 2024876,15924,00871,10908,54908,544.137.300
09 abr 2024925,00937,24881,00904,20904,204.032.200
08 abr 2024962,50964,00902,00928,50928,504.316.700
05 abr 2024968,00981,99932,02948,02948,025.336.200
04 abr 20241030,701057,18956,16957,99957,995.816.600
03 abr 2024975,001042,45965,831015,571015,576.182.400
02 abr 20241000,001012,60975,091009,911009,914.230.100
01 abr 20241010,001069,001005,001037,151037,155.185.200
28 mar 20241008,621033,00997,021010,031010,033.463.100
27 mar 20241042,121047,81986,341023,291023,295.257.800
26 mar 20241087,001106,111022,111025,061025,066.356.300
25 mar 2024972,751072,74967,001042,791042,797.017.200
22 mar 2024954,54985,47947,20972,74972,745.055.200
21 mar 2024938,00994,44906,16971,61971,618.563.000
20 mar 2024900,00905,50855,00896,47896,477.645.700
19 mar 2024888,61925,00863,00910,97910,9710.484.400
18 mar 20241107,001147,79952,061000,681000,6811.530.700
15 mar 20241123,451135,601066,261068,831068,8316.927.600
14 mar 20241175,001195,631110,551130,111130,116.244.500
13 mar 20241148,731198,001122,341188,071188,075.876.000
12 mar 20241124,291166,321094,001163,001163,006.747.300
11 mar 20241100,251111,001025,001080,221080,227.115.500
08 mar 20241212,001229,001092,001140,011140,0111.672.100
07 mar 20241133,001162,051090,301159,761159,768.824.300
06 mar 20241158,001169,501092,001124,701124,7011.893.300
05 mar 20241035,001097,50976,101090,831090,8313.304.400
04 mar 20241039,001155,001020,341074,341074,3420.162.100
01 mar 2024881,88927,00881,00905,48905,489.887.600
29 feb 2024839,00890,52839,00866,12866,128.842.900
28 feb 2024820,00846,50812,00816,54816,546.032.500
27 feb 2024862,94869,00814,00851,11851,116.910.400
26 feb 2024884,47895,96830,02876,34876,349.607.800
23 feb 2024938,16995,00824,02860,01860,0119.384.400
22 feb 2024864,991003,54834,00975,52975,5225.372.700
21 feb 2024749,75772,50708,08734,17734,1714.962.900
20 feb 2024790,00802,00692,50787,57787,5725.412.600
16 feb 20241045,501077,87801,15803,32803,3233.802.400
15 feb 2024945,001006,35917,711004,001004,0025.240.600
14 feb 2024823,31886,03820,88880,55880,5520.128.600
13 feb 2024750,00800,00745,51791,49791,4914.480.500
12 feb 2024761,34810,00745,07773,01773,0116.872.300
09 feb 2024710,05745,17708,90740,29740,2910.834.800
08 feb 2024670,76714,49666,05698,00698,009.413.700
07 feb 2024675,00699,77660,00683,60683,6012.333.000
06 feb 2024673,00686,00625,81681,59681,5918.489.000
05 feb 2024589,88670,00587,95663,35663,3517.596.400
02 feb 2024592,52606,00565,00579,63579,6312.179.100
01 feb 2024540,00587,61536,00583,50583,5013.609.600
31 ene 2024503,35546,00503,33529,61529,6111.997.300
30 ene 2024547,32554,44501,17512,97512,9717.956.400
29 ene 2024475,67495,72471,90495,67495,6711.525.100
26 ene 2024467,10483,25459,70474,15474,155.035.600
25 ene 2024476,11483,66466,11475,58475,586.717.300
24 ene 2024471,29496,78460,23470,19470,1912.117.000
23 ene 2024436,00458,27416,54457,38457,389.677.200
22 ene 2024456,35485,86410,19436,24436,2418.823.300
19 ene 2024347,56428,69338,88423,36423,3623.049.300
18 ene 2024330,01334,00306,47311,44311,444.875.100
17 ene 2024320,51322,00305,75318,23318,233.585.800
16 ene 2024340,55352,00324,31326,31326,314.732.900
12 ene 2024345,53349,48338,29339,56339,562.286.900
11 ene 2024344,84355,18330,74343,31343,314.172.900
10 ene 2024347,00357,99332,24342,38342,385.345.400
09 ene 2024318,33349,18317,21343,73343,736.703.300
08 ene 2024294,89321,82293,52320,28320,284.262.600
05 ene 2024288,80298,88287,57292,13292,132.342.000
04 ene 2024280,50295,48276,27288,80288,802.311.100
03 ene 2024277,25287,89276,52280,64280,641.677.600
02 ene 2024280,00287,00275,88285,45285,451.904.200
29 dic 2023291,51293,34280,17284,26284,262.101.300
28 dic 2023293,61297,25290,64291,45291,451.265.100
27 dic 2023298,00299,00290,85295,00295,001.411.700
26 dic 2023290,91296,71287,44294,33294,332.422.100
22 dic 2023307,57309,25285,05289,72289,724.435.600
21 dic 2023308,94313,98300,73304,18304,182.508.400
20 dic 2023315,51320,62301,08302,08302,083.122.900
19 dic 2023315,00321,34308,01315,94315,944.014.300
18 dic 2023304,42327,55302,95322,19322,195.741.000
15 dic 2023295,00301,91292,46300,11300,113.749.000
14 dic 2023278,00296,33277,90294,40294,404.544.100
13 dic 2023267,00275,61262,50273,32273,322.735.800
12 dic 2023261,57268,55258,25265,37265,372.178.300
11 dic 2023263,04270,70257,02262,26262,263.136.000
08 dic 2023255,00274,20254,61272,65272,653.153.100
07 dic 2023255,50258,50251,29256,15256,152.399.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...