XNAS
Datos históricos de ACM Research, Inc.
ACM Research, Inc. · ACMR
$72.95
▲ +0.01 (+0.01%)
Última operación · 11/10/2026, 19:23:12 UTC
- Variación en el periodo
- +84.78%
- Máximo
- US$127.19
- 30 de junio de 2026
- Mínimo
- US$28.46
- 21 de noviembre de 2025
- Volumen medio diario
- 1.35 M
Del 13 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 | 71.86 | 72.90 | 69.36 | 71.37 | +0.81% | 739,800.114 |
| 8 oct 2026 | 70.78 | 73.34 | 68.86 | 70.80 | −2.71% | 1.55 M |
| 7 oct 2026 | 72.43 | 73.96 | 70.99 | 72.77 | −3.42% | 1.21 M |
| 6 oct 2026 | 77.04 | 78.42 | 75.08 | 75.35 | −1.08% | 1.88 M |
| 5 oct 2026 | 82.86 | 83.39 | 75.19 | 76.17 | −8.65% | 2.15 M |
| 2 oct 2026 | 86.09 | 86.20 | 82.63 | 83.38 | −0.24% | 1.26 M |
| 1 oct 2026 | 81.50 | 85.23 | 81.25 | 83.58 | +3.29% | 1.43 M |
| 30 sep 2026 | 76.42 | 82.47 | 76.11 | 80.92 | +7.02% | 1.82 M |
| 29 sep 2026 | 78.71 | 78.75 | 74.83 | 75.61 | −0.45% | 692,570.929 |
| 28 sep 2026 | 76.19 | 76.98 | 73.47 | 75.95 | −1.75% | 836,678.7 |
| 25 sep 2026 | 77.97 | 78.46 | 76.08 | 77.30 | +1.47% | 611,301.403 |
| 24 sep 2026 | 78.10 | 78.62 | 74.14 | 76.18 | −5.57% | 1.58 M |
| 23 sep 2026 | 74.65 | 82.78 | 72.40 | 80.67 | +6.42% | 2.82 M |
| 22 sep 2026 | 72.00 | 76.08 | 71.73 | 75.80 | +4.16% | 1.25 M |
| 21 sep 2026 | 71.46 | 73.40 | 70.61 | 72.77 | +6.22% | 1.57 M |
| 18 sep 2026 | 68.72 | 69.44 | 67.77 | 68.51 | +1.09% | 1.6 M |
| 17 sep 2026 | 67.69 | 68.50 | 65.94 | 67.77 | +4.55% | 840,072.482 |
| 16 sep 2026 | 65.68 | 66.60 | 63.41 | 64.82 | +1.38% | 703,761.643 |
| 15 sep 2026 | 68.12 | 68.87 | 62.78 | 63.94 | −4.37% | 1.26 M |
| 14 sep 2026 | 67.57 | 69.02 | 65.79 | 66.86 | −7.14% | 880,108.831 |
| 11 sep 2026 | 73.52 | 74.65 | 71.63 | 72.00 | −0.54% | 642,811.309 |
| 10 sep 2026 | 71.18 | 77.13 | 71.00 | 72.39 | −1.95% | 707,053.154 |
| 9 sep 2026 | 76.38 | 77.90 | 73.13 | 73.83 | −4.00% | 891,250.559 |
| 8 sep 2026 | 76.99 | 78.71 | 75.46 | 76.91 | +3.32% | 954,065.122 |
| 4 sep 2026 | 71.25 | 74.85 | 71.00 | 74.44 | +7.23% | 643,525.355 |
| 3 sep 2026 | 69.20 | 69.77 | 66.42 | 69.42 | −0.69% | 595,016.105 |
| 2 sep 2026 | 70.52 | 70.57 | 68.40 | 69.90 | −0.20% | 785,032.634 |
| 1 sep 2026 | 71.44 | 71.78 | 69.17 | 70.04 | −3.82% | 1.67 M |
| 31 ago 2026 | 74.97 | 75.95 | 71.95 | 72.82 | −2.15% | 861,595.897 |
| 28 ago 2026 | 79.27 | 80.20 | 73.82 | 74.42 | −7.54% | 889,082.582 |
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.