XNAS
Datos históricos de SiTime Corporation
SiTime Corporation · SITM
$613.00
▼ -0.91 (-0.15%)
Última operación · 10/10/2026, 18:18:56 UTC
- Variación en el periodo
- +120.55%
- Máximo
- US$901.81
- 11 de mayo de 2026
- Mínimo
- US$243.68
- 21 de noviembre de 2025
- Volumen medio diario
- 0.44 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 | 656.68 | 659.66 | 600.63 | 612.37 | −5.07% | 384,787.146 |
| 8 oct 2026 | 652.66 | 670.11 | 629.00 | 645.06 | −3.02% | 362,071.62 |
| 7 oct 2026 | 686.60 | 693.90 | 664.03 | 665.16 | −6.46% | 340,273.444 |
| 6 oct 2026 | 720.69 | 731.49 | 702.60 | 711.06 | +0.14% | 248,666.828 |
| 5 oct 2026 | 713.52 | 724.00 | 700.08 | 710.04 | +0.08% | 258,814.369 |
| 2 oct 2026 | 701.05 | 724.33 | 698.11 | 709.44 | +4.50% | 418,862.322 |
| 1 oct 2026 | 655.00 | 695.54 | 642.03 | 678.87 | +4.12% | 417,756.898 |
| 30 sep 2026 | 657.57 | 658.88 | 640.29 | 652.03 | +0.09% | 416,828.017 |
| 29 sep 2026 | 672.81 | 672.81 | 646.00 | 651.43 | −0.79% | 346,496.783 |
| 28 sep 2026 | 660.69 | 666.34 | 634.88 | 656.65 | −0.85% | 335,445.882 |
| 25 sep 2026 | 650.00 | 669.86 | 638.63 | 662.27 | +2.96% | 501,985.635 |
| 24 sep 2026 | 590.58 | 645.39 | 578.53 | 643.24 | +5.64% | 450,542.341 |
| 23 sep 2026 | 627.40 | 627.96 | 593.68 | 608.91 | −3.91% | 340,825.873 |
| 22 sep 2026 | 622.45 | 635.01 | 621.02 | 633.72 | −0.72% | 524,303.733 |
| 21 sep 2026 | 629.90 | 644.97 | 615.00 | 638.32 | +3.92% | 716,308.711 |
| 18 sep 2026 | 616.53 | 619.99 | 601.21 | 614.27 | +2.62% | 1.06 M |
| 17 sep 2026 | 580.16 | 607.97 | 569.75 | 598.60 | +9.05% | 661,969.336 |
| 16 sep 2026 | 560.32 | 566.71 | 539.54 | 548.90 | −0.27% | 507,242.104 |
| 15 sep 2026 | 568.86 | 574.44 | 540.78 | 550.39 | −1.43% | 410,719.475 |
| 14 sep 2026 | 595.00 | 595.00 | 554.14 | 558.35 | −12.16% | 518,800.929 |
| 11 sep 2026 | 614.88 | 645.00 | 607.82 | 635.66 | +5.54% | 380,336.62 |
| 10 sep 2026 | 574.32 | 622.83 | 566.00 | 602.27 | +2.10% | 590,379.335 |
| 9 sep 2026 | 592.96 | 614.19 | 588.01 | 589.87 | −1.52% | 387,902.174 |
| 8 sep 2026 | 628.50 | 641.00 | 597.57 | 598.95 | −2.15% | 315,492.463 |
| 4 sep 2026 | 587.43 | 613.97 | 583.00 | 612.09 | +6.55% | 298,823.919 |
| 3 sep 2026 | 567.83 | 581.51 | 552.23 | 574.47 | +0.99% | 253,616.2 |
| 2 sep 2026 | 552.75 | 571.53 | 544.42 | 568.82 | +2.91% | 434,736.759 |
| 1 sep 2026 | 552.00 | 558.94 | 536.11 | 552.75 | −2.24% | 315,393.532 |
| 31 ago 2026 | 562.10 | 573.78 | 554.00 | 565.42 | +1.36% | 312,932.254 |
| 28 ago 2026 | 588.94 | 599.00 | 556.72 | 557.86 | −7.01% | 339,943.507 |
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.