XNAS
Datos históricos de Silicon Motion Technology Corporation
Silicon Motion Technology Corporation · SIMO
$264.95
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 17:41:11 UTC
- Variación en el periodo
- +207.58%
- Máximo
- US$355.00
- 22 de junio de 2026
- Mínimo
- US$79.76
- 20 de noviembre de 2025
- Volumen medio diario
- 0.76 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 | 268.00 | 270.80 | 256.63 | 263.90 | +0.77% | 447,754.328 |
| 8 oct 2026 | 279.10 | 283.35 | 258.01 | 261.89 | −8.36% | 868,604.479 |
| 7 oct 2026 | 278.42 | 289.72 | 275.59 | 285.78 | +0.29% | 676,629.417 |
| 6 oct 2026 | 286.41 | 294.98 | 281.51 | 284.96 | +0.89% | 1.08 M |
| 5 oct 2026 | 281.57 | 289.00 | 277.36 | 282.45 | +0.70% | 724,651.443 |
| 2 oct 2026 | 275.93 | 283.50 | 274.54 | 280.50 | +1.91% | 641,861.012 |
| 1 oct 2026 | 279.42 | 281.36 | 272.66 | 275.24 | −1.70% | 492,124.385 |
| 30 sep 2026 | 279.21 | 283.76 | 275.02 | 280.00 | +1.39% | 444,136.8 |
| 29 sep 2026 | 282.17 | 284.00 | 274.22 | 276.16 | −0.69% | 439,274.702 |
| 28 sep 2026 | 273.91 | 280.00 | 269.34 | 278.07 | +0.67% | 414,003.104 |
| 25 sep 2026 | 275.80 | 283.99 | 273.06 | 276.23 | +0.41% | 474,070.792 |
| 24 sep 2026 | 268.81 | 278.85 | 265.00 | 275.10 | −0.52% | 603,311.736 |
| 23 sep 2026 | 278.30 | 281.04 | 267.46 | 276.53 | −2.38% | 558,041.69 |
| 22 sep 2026 | 265.60 | 287.37 | 265.60 | 283.26 | +5.30% | 1.23 M |
| 21 sep 2026 | 277.70 | 278.98 | 263.58 | 269.00 | −1.14% | 997,806.291 |
| 18 sep 2026 | 257.88 | 272.87 | 257.62 | 272.11 | +7.43% | 873,457.058 |
| 17 sep 2026 | 248.25 | 258.00 | 245.00 | 253.30 | +5.04% | 701,612.837 |
| 16 sep 2026 | 244.50 | 246.30 | 237.28 | 241.14 | +0.81% | 616,558.159 |
| 15 sep 2026 | 239.48 | 245.50 | 233.86 | 239.20 | +1.01% | 807,247.014 |
| 14 sep 2026 | 267.96 | 270.60 | 236.74 | 236.81 | −16.76% | 1.43 M |
| 11 sep 2026 | 272.22 | 291.16 | 267.86 | 284.48 | +7.25% | 773,161.4 |
| 10 sep 2026 | 269.59 | 274.01 | 261.57 | 265.25 | −4.48% | 572,397.013 |
| 9 sep 2026 | 273.50 | 280.00 | 271.04 | 277.70 | +2.09% | 706,584.441 |
| 8 sep 2026 | 261.54 | 272.54 | 252.71 | 272.02 | +6.17% | 1.21 M |
| 4 sep 2026 | 239.23 | 258.00 | 234.56 | 256.21 | +8.70% | 744,032.823 |
| 3 sep 2026 | 239.06 | 240.00 | 227.16 | 235.70 | −2.81% | 886,752.327 |
| 2 sep 2026 | 235.71 | 242.87 | 233.00 | 242.51 | +2.17% | 603,517.741 |
| 1 sep 2026 | 240.09 | 243.77 | 230.02 | 237.35 | −3.84% | 675,725.285 |
| 31 ago 2026 | 247.05 | 250.92 | 238.74 | 246.84 | +0.42% | 580,007.425 |
| 28 ago 2026 | 252.24 | 255.38 | 244.04 | 245.81 | −3.63% | 405,854.338 |
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.