XNAS
Datos históricos de Alpha and Omega Semiconductor Limited
Alpha and Omega Semiconductor Limited · AOSL
$27.83
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:18:11 UTC
- Variación en el periodo
- +8.61%
- Máximo
- US$54.34
- 3 de junio de 2026
- Mínimo
- US$17.01
- 6 de febrero de 2026
- Volumen medio diario
- 0.58 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 | 28.97 | 29.16 | 27.33 | 27.87 | −1.90% | 351,816.255 |
| 8 oct 2026 | 28.65 | 29.29 | 27.82 | 28.41 | −2.84% | 623,350.546 |
| 7 oct 2026 | 28.91 | 29.50 | 28.62 | 29.24 | −2.34% | 374,950.277 |
| 6 oct 2026 | 29.42 | 30.25 | 28.99 | 29.94 | +3.24% | 427,202.724 |
| 5 oct 2026 | 29.84 | 29.99 | 28.81 | 29.00 | −4.10% | 494,574.868 |
| 2 oct 2026 | 29.98 | 30.89 | 29.61 | 30.24 | +4.85% | 559,648.042 |
| 1 oct 2026 | 27.53 | 28.91 | 27.18 | 28.84 | +4.87% | 464,544.916 |
| 30 sep 2026 | 27.61 | 27.86 | 27.01 | 27.50 | −0.40% | 571,545.091 |
| 29 sep 2026 | 28.10 | 28.12 | 27.37 | 27.61 | +0.91% | 384,749.883 |
| 28 sep 2026 | 27.83 | 27.89 | 26.61 | 27.36 | −2.04% | 392,881.334 |
| 25 sep 2026 | 27.72 | 28.19 | 27.37 | 27.93 | +2.27% | 300,449.739 |
| 24 sep 2026 | 27.08 | 27.35 | 26.41 | 27.31 | −1.44% | 499,025.233 |
| 23 sep 2026 | 28.11 | 28.22 | 27.05 | 27.71 | −2.02% | 378,798.445 |
| 22 sep 2026 | 26.05 | 28.32 | 25.77 | 28.28 | +7.65% | 807,151.104 |
| 21 sep 2026 | 26.22 | 26.38 | 25.32 | 26.27 | +3.43% | 472,528.722 |
| 18 sep 2026 | 25.31 | 25.63 | 25.07 | 25.40 | +0.75% | 1.76 M |
| 17 sep 2026 | 25.61 | 25.75 | 24.82 | 25.21 | +2.06% | 506,428.699 |
| 16 sep 2026 | 25.05 | 25.15 | 24.21 | 24.70 | −0.24% | 541,435.698 |
| 15 sep 2026 | 24.56 | 24.89 | 23.87 | 24.76 | +2.23% | 535,909.953 |
| 14 sep 2026 | 24.33 | 24.77 | 24.00 | 24.22 | −6.05% | 608,495.171 |
| 11 sep 2026 | 25.35 | 26.14 | 25.11 | 25.78 | +3.91% | 506,887.245 |
| 10 sep 2026 | 24.49 | 25.09 | 24.28 | 24.81 | −2.74% | 412,750.874 |
| 9 sep 2026 | 25.23 | 26.05 | 25.23 | 25.51 | 0.00% | 491,224.728 |
| 8 sep 2026 | 26.01 | 26.25 | 25.40 | 25.51 | +1.23% | 555,228.459 |
| 4 sep 2026 | 24.95 | 25.40 | 24.75 | 25.20 | +3.07% | 354,745.971 |
| 3 sep 2026 | 24.28 | 24.87 | 23.50 | 24.45 | −0.69% | 434,241.225 |
| 2 sep 2026 | 23.64 | 24.78 | 23.50 | 24.62 | +4.15% | 560,800.452 |
| 1 sep 2026 | 23.93 | 24.10 | 23.35 | 23.64 | −4.14% | 615,742.284 |
| 31 ago 2026 | 24.63 | 25.04 | 24.15 | 24.66 | +0.12% | 688,837.503 |
| 28 ago 2026 | 26.02 | 26.02 | 24.49 | 24.63 | −6.10% | 551,491.124 |
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.