XNYS
Datos históricos de MagnaChip Semiconductor
MagnaChip Semiconductor · MX
$3.13
▲ +0.01 (+0.32%)
Última operación · 10/10/2026, 18:18:09 UTC
- Variación en el periodo
- +4%
- Máximo
- US$9.86
- 3 de junio de 2026
- Mínimo
- US$2.18
- 18 de noviembre de 2025
- Volumen medio diario
- 1.14 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 | 3.18 | 3.18 | 3.04 | 3.12 | −1.27% | 813,867.601 |
| 8 oct 2026 | 3.20 | 3.23 | 3.09 | 3.16 | −2.47% | 720,912.562 |
| 7 oct 2026 | 3.37 | 3.37 | 3.20 | 3.24 | −5.54% | 854,820.245 |
| 6 oct 2026 | 3.54 | 3.59 | 3.38 | 3.43 | −3.11% | 1.12 M |
| 5 oct 2026 | 3.70 | 3.72 | 3.42 | 3.54 | −3.80% | 1.28 M |
| 2 oct 2026 | 3.72 | 3.79 | 3.65 | 3.68 | +1.10% | 1.09 M |
| 1 oct 2026 | 3.78 | 3.78 | 3.58 | 3.64 | −3.19% | 1.12 M |
| 30 sep 2026 | 3.84 | 3.95 | 3.73 | 3.76 | −3.34% | 2.15 M |
| 29 sep 2026 | 3.99 | 4.33 | 3.79 | 3.89 | +2.64% | 6.15 M |
| 28 sep 2026 | 3.89 | 4.04 | 3.66 | 3.79 | +14.85% | 6.85 M |
| 25 sep 2026 | 3.20 | 3.39 | 3.18 | 3.30 | +3.77% | 4.45 M |
| 24 sep 2026 | 3.17 | 3.27 | 3.14 | 3.18 | −1.24% | 703,798.809 |
| 23 sep 2026 | 3.19 | 3.27 | 3.12 | 3.22 | +0.63% | 860,042.179 |
| 22 sep 2026 | 3.18 | 3.20 | 3.06 | 3.20 | 0.00% | 1.04 M |
| 21 sep 2026 | 3.47 | 3.49 | 3.09 | 3.20 | +16.36% | 4.47 M |
| 18 sep 2026 | 2.86 | 2.87 | 2.72 | 2.75 | −2.14% | 453,229.422 |
| 17 sep 2026 | 2.86 | 2.88 | 2.80 | 2.81 | +1.08% | 477,849.105 |
| 16 sep 2026 | 2.83 | 2.83 | 2.72 | 2.78 | −0.71% | 406,626.652 |
| 15 sep 2026 | 2.89 | 2.89 | 2.76 | 2.80 | −2.78% | 341,767.571 |
| 14 sep 2026 | 2.81 | 2.93 | 2.79 | 2.88 | −2.37% | 496,993.257 |
| 11 sep 2026 | 3.00 | 3.05 | 2.94 | 2.95 | −0.67% | 367,315.175 |
| 10 sep 2026 | 3.00 | 3.07 | 2.97 | 2.97 | −2.94% | 263,175.475 |
| 9 sep 2026 | 3.12 | 3.18 | 3.06 | 3.06 | −1.92% | 183,589.989 |
| 8 sep 2026 | 3.12 | 3.23 | 3.11 | 3.12 | +0.97% | 328,927.204 |
| 4 sep 2026 | 3.07 | 3.11 | 3.05 | 3.09 | +1.64% | 232,921.384 |
| 3 sep 2026 | 3.10 | 3.12 | 3.04 | 3.04 | −2.56% | 382,507.933 |
| 2 sep 2026 | 3.05 | 3.17 | 3.05 | 3.12 | +2.30% | 324,343.254 |
| 1 sep 2026 | 3.07 | 3.11 | 3.00 | 3.05 | −2.56% | 530,365.607 |
| 31 ago 2026 | 3.15 | 3.18 | 3.12 | 3.13 | −0.32% | 215,604.775 |
| 28 ago 2026 | 3.27 | 3.27 | 3.14 | 3.14 | −3.09% | 223,993.988 |
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.