XNAS
Datos históricos de Amkor Technology, Inc.
Amkor Technology, Inc. · AMKR
$49.12
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:36:54 UTC
- Variación en el periodo
- +73.81%
- Máximo
- US$96.68
- 16 de junio de 2026
- Mínimo
- US$28.19
- 10 de octubre de 2025
- Volumen medio diario
- 4.51 M
Del 10 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 | 51.80 | 51.80 | 48.77 | 49.12 | −3.69% | 4.26 M |
| 8 oct 2026 | 51.01 | 52.72 | 49.75 | 51.00 | −2.43% | 3.54 M |
| 7 oct 2026 | 51.80 | 52.56 | 51.11 | 52.27 | −2.10% | 2.55 M |
| 6 oct 2026 | 55.53 | 55.74 | 53.26 | 53.39 | −2.27% | 2.94 M |
| 5 oct 2026 | 56.06 | 56.56 | 54.38 | 54.63 | −2.48% | 4.33 M |
| 2 oct 2026 | 54.89 | 56.53 | 54.13 | 56.02 | +5.90% | 4.35 M |
| 1 oct 2026 | 52.69 | 53.71 | 51.68 | 52.90 | +0.99% | 3.62 M |
| 30 sep 2026 | 54.43 | 54.74 | 52.23 | 52.38 | −3.25% | 4.54 M |
| 29 sep 2026 | 54.75 | 55.13 | 53.91 | 54.14 | +1.81% | 2.69 M |
| 28 sep 2026 | 53.18 | 53.81 | 51.61 | 53.18 | −0.80% | 3.45 M |
| 25 sep 2026 | 53.52 | 54.30 | 52.81 | 53.61 | +1.75% | 2.56 M |
| 24 sep 2026 | 51.99 | 53.03 | 51.55 | 52.69 | −1.18% | 2.71 M |
| 23 sep 2026 | 54.89 | 54.89 | 52.16 | 53.32 | −2.33% | 2.57 M |
| 22 sep 2026 | 51.61 | 54.81 | 51.30 | 54.59 | +4.60% | 4.43 M |
| 21 sep 2026 | 51.68 | 52.27 | 50.50 | 52.19 | +3.76% | 3.23 M |
| 18 sep 2026 | 48.54 | 50.42 | 48.23 | 50.30 | +4.90% | 5.6 M |
| 17 sep 2026 | 47.93 | 48.71 | 47.12 | 47.95 | +3.61% | 3.53 M |
| 16 sep 2026 | 47.74 | 47.80 | 45.33 | 46.28 | −0.22% | 3.65 M |
| 15 sep 2026 | 47.80 | 47.92 | 45.72 | 46.38 | −1.57% | 5.1 M |
| 14 sep 2026 | 47.32 | 48.66 | 46.80 | 47.12 | −8.91% | 5.66 M |
| 11 sep 2026 | 50.36 | 51.78 | 50.00 | 51.73 | +4.44% | 3.06 M |
| 10 sep 2026 | 49.80 | 50.24 | 48.91 | 49.53 | −3.54% | 3.17 M |
| 9 sep 2026 | 50.83 | 52.15 | 50.35 | 51.35 | +1.24% | 3.66 M |
| 8 sep 2026 | 49.27 | 51.41 | 49.05 | 50.72 | +6.18% | 6.11 M |
| 4 sep 2026 | 47.61 | 48.30 | 46.83 | 47.77 | +1.77% | 4.15 M |
| 3 sep 2026 | 46.97 | 47.44 | 45.30 | 46.94 | −0.49% | 3.89 M |
| 2 sep 2026 | 45.82 | 47.26 | 45.47 | 47.17 | +3.15% | 4.06 M |
| 1 sep 2026 | 46.60 | 46.71 | 45.34 | 45.73 | −3.32% | 3.65 M |
| 31 ago 2026 | 48.03 | 48.75 | 47.19 | 47.30 | −1.21% | 4.44 M |
| 28 ago 2026 | 51.29 | 51.49 | 47.66 | 47.88 | −7.46% | 5.32 M |
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.