XNAS
Datos históricos de Shimmick Corp.
Shimmick Corp. · SHIM
$3.11
▼ -0.02 (-0.64%)
Última operación · 11/10/2026, 21:44:25 UTC
- Variación en el periodo
- +25.55%
- Máximo
- US$6.76
- 28 de abril de 2026
- Mínimo
- US$1.95
- 10 de noviembre de 2025
- Volumen medio diario
- 0.11 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 | 3.07 | 3.19 | 2.92 | 3.13 | +1.62% | 180,878 |
| 8 oct 2026 | 3.01 | 3.09 | 2.97 | 3.08 | +1.65% | 32,156.629 |
| 7 oct 2026 | 3.14 | 3.14 | 3.02 | 3.03 | −4.72% | 34,290.965 |
| 6 oct 2026 | 3.11 | 3.23 | 3.08 | 3.18 | +2.25% | 56,073.164 |
| 5 oct 2026 | 3.15 | 3.15 | 3.00 | 3.11 | −1.27% | 45,311.476 |
| 2 oct 2026 | 3.03 | 3.15 | 3.01 | 3.15 | +6.42% | 97,681.672 |
| 1 oct 2026 | 2.94 | 3.04 | 2.89 | 2.96 | −0.34% | 106,719.586 |
| 30 sep 2026 | 3.12 | 3.12 | 2.97 | 2.97 | −4.81% | 111,568.143 |
| 29 sep 2026 | 3.10 | 3.25 | 3.08 | 3.12 | +0.97% | 115,602.363 |
| 28 sep 2026 | 3.15 | 3.15 | 3.02 | 3.09 | −2.06% | 219,733.39 |
| 25 sep 2026 | 3.34 | 3.34 | 3.15 | 3.16 | −5.54% | 173,774.233 |
| 24 sep 2026 | 3.38 | 3.41 | 3.25 | 3.34 | −2.34% | 160,035.714 |
| 23 sep 2026 | 3.46 | 3.52 | 3.27 | 3.42 | −2.29% | 110,202.81 |
| 22 sep 2026 | 3.34 | 3.51 | 3.22 | 3.50 | +5.11% | 162,406.026 |
| 21 sep 2026 | 3.38 | 3.50 | 3.24 | 3.33 | −0.30% | 90,714.645 |
| 18 sep 2026 | 3.48 | 3.55 | 3.31 | 3.34 | −4.02% | 845,668.794 |
| 17 sep 2026 | 3.46 | 3.59 | 3.44 | 3.48 | +1.75% | 70,673.963 |
| 16 sep 2026 | 3.35 | 3.46 | 3.33 | 3.42 | +2.09% | 75,856.818 |
| 15 sep 2026 | 3.40 | 3.43 | 3.33 | 3.35 | −2.33% | 58,858.901 |
| 14 sep 2026 | 3.42 | 3.49 | 3.33 | 3.43 | −0.29% | 64,704.679 |
| 11 sep 2026 | 3.47 | 3.55 | 3.44 | 3.44 | 0.00% | 62,014.274 |
| 10 sep 2026 | 3.50 | 3.69 | 3.42 | 3.44 | −0.86% | 86,118.671 |
| 9 sep 2026 | 3.71 | 3.77 | 3.46 | 3.47 | −6.97% | 83,069.982 |
| 8 sep 2026 | 3.80 | 3.86 | 3.69 | 3.73 | −1.06% | 109,640.695 |
| 4 sep 2026 | 3.68 | 3.87 | 3.68 | 3.77 | +2.45% | 126,567.043 |
| 3 sep 2026 | 3.70 | 3.76 | 3.53 | 3.68 | +3.66% | 121,234.708 |
| 2 sep 2026 | 3.29 | 3.65 | 3.29 | 3.55 | +7.58% | 191,264.939 |
| 1 sep 2026 | 3.43 | 3.48 | 3.19 | 3.30 | −6.52% | 260,641.264 |
| 31 ago 2026 | 3.99 | 3.99 | 3.41 | 3.53 | −11.53% | 220,321.546 |
| 28 ago 2026 | 4.03 | 4.36 | 3.95 | 3.99 | 0.00% | 1.26 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.