XNAS
Datos históricos de Diodes Incorporated
Diodes Incorporated · DIOD
$94.96
▲ +0.03 (+0.03%)
Última operación · 10/10/2026, 17:41:33 UTC
- Variación en el periodo
- +96.28%
- Máximo
- US$125.99
- 22 de junio de 2026
- Mínimo
- US$42.28
- 20 de noviembre de 2025
- Volumen medio diario
- 0.52 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 | 97.72 | 97.72 | 94.34 | 94.94 | −1.35% | 365,098.925 |
| 8 oct 2026 | 98.62 | 99.95 | 95.34 | 96.24 | −4.38% | 368,699.068 |
| 7 oct 2026 | 104.61 | 105.23 | 98.16 | 100.65 | −6.58% | 777,760.142 |
| 6 oct 2026 | 107.56 | 110.86 | 106.45 | 107.74 | +4.07% | 952,921.606 |
| 5 oct 2026 | 105.20 | 105.20 | 101.15 | 103.53 | −0.30% | 421,401.427 |
| 2 oct 2026 | 100.98 | 105.64 | 100.45 | 103.84 | +6.51% | 663,075.573 |
| 1 oct 2026 | 96.18 | 97.62 | 95.00 | 97.49 | +0.72% | 338,320.847 |
| 30 sep 2026 | 97.18 | 98.23 | 96.01 | 96.79 | −0.40% | 402,369.326 |
| 29 sep 2026 | 97.97 | 98.74 | 95.96 | 97.18 | +0.84% | 442,179.509 |
| 28 sep 2026 | 95.84 | 96.57 | 92.90 | 96.37 | +0.55% | 469,585.885 |
| 25 sep 2026 | 95.89 | 97.91 | 95.13 | 95.84 | +1.16% | 353,412.617 |
| 24 sep 2026 | 93.70 | 95.17 | 91.85 | 94.74 | −0.81% | 518,594.999 |
| 23 sep 2026 | 94.79 | 95.83 | 92.23 | 95.51 | −0.45% | 328,729.03 |
| 22 sep 2026 | 90.25 | 96.43 | 89.56 | 95.94 | +5.74% | 945,604.008 |
| 21 sep 2026 | 94.43 | 94.43 | 90.68 | 90.73 | −1.78% | 686,655.609 |
| 18 sep 2026 | 92.20 | 92.43 | 90.25 | 92.37 | +1.74% | 705,928.128 |
| 17 sep 2026 | 92.79 | 93.50 | 90.58 | 90.79 | +1.52% | 375,499.423 |
| 16 sep 2026 | 91.62 | 92.68 | 87.43 | 89.43 | −0.93% | 521,436.653 |
| 15 sep 2026 | 91.71 | 91.81 | 86.85 | 90.27 | −0.04% | 419,837.097 |
| 14 sep 2026 | 89.49 | 92.13 | 88.24 | 90.31 | −4.95% | 932,111.099 |
| 11 sep 2026 | 93.36 | 95.76 | 91.37 | 95.01 | +3.65% | 484,190.223 |
| 10 sep 2026 | 87.30 | 92.55 | 87.10 | 91.66 | +1.77% | 442,081.693 |
| 9 sep 2026 | 89.56 | 92.24 | 89.38 | 90.07 | −0.93% | 285,895.282 |
| 8 sep 2026 | 93.34 | 93.76 | 90.28 | 90.92 | −0.95% | 312,224.49 |
| 4 sep 2026 | 91.29 | 92.06 | 88.88 | 91.79 | +2.05% | 351,598.236 |
| 3 sep 2026 | 89.83 | 90.67 | 87.23 | 89.95 | −0.09% | 321,298.575 |
| 2 sep 2026 | 87.72 | 90.15 | 85.77 | 90.03 | +3.33% | 657,730.423 |
| 1 sep 2026 | 88.61 | 89.08 | 86.72 | 87.13 | −4.04% | 621,807.67 |
| 31 ago 2026 | 89.14 | 90.95 | 88.00 | 90.80 | +3.18% | 825,517.915 |
| 28 ago 2026 | 90.87 | 90.87 | 86.00 | 88.00 | −3.15% | 654,701.515 |
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.