XNAS
Datos históricos de SK hynix Inc.
SK hynix Inc. · SKHY
$169.63
▲ +0.82 (+0.49%)
Última operación · 10/10/2026, 17:31:52 UTC
- Variación en el periodo
- +10.95%
- Máximo
- US$199.87
- 9 de septiembre de 2026
- Mínimo
- US$124.80
- 29 de julio de 2026
- Volumen medio diario
- 27.27 M
Del 13 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 172.79 | 173.30 | 168.77 | 169.03 | −0.86% | 12.09 M |
| 8 oct 2026 | 176.40 | 177.18 | 167.21 | 170.50 | −4.35% | 22.53 M |
| 7 oct 2026 | 178.27 | 181.14 | 176.70 | 178.25 | −2.36% | 20.92 M |
| 6 oct 2026 | 191.80 | 191.84 | 180.91 | 182.56 | −6.39% | 21.91 M |
| 5 oct 2026 | 193.64 | 195.97 | 190.42 | 195.02 | −0.06% | 12.27 M |
| 2 oct 2026 | 194.20 | 195.53 | 191.39 | 195.13 | +0.84% | 15.61 M |
| 1 oct 2026 | 185.50 | 193.83 | 182.68 | 193.50 | +5.08% | 17.48 M |
| 30 sep 2026 | 186.18 | 187.70 | 183.90 | 184.15 | −1.36% | 11.07 M |
| 29 sep 2026 | 185.10 | 188.41 | 183.05 | 186.68 | +2.62% | 13.14 M |
| 28 sep 2026 | 185.80 | 186.70 | 179.31 | 181.92 | −5.03% | 16.34 M |
| 25 sep 2026 | 189.36 | 192.83 | 187.80 | 191.56 | +2.78% | 13.71 M |
| 24 sep 2026 | 185.57 | 188.90 | 184.74 | 186.37 | −1.54% | 9.58 M |
| 23 sep 2026 | 191.60 | 193.08 | 186.11 | 189.28 | −3.12% | 13.96 M |
| 22 sep 2026 | 187.05 | 196.48 | 186.37 | 195.37 | +3.45% | 18.69 M |
| 21 sep 2026 | 188.31 | 190.25 | 185.91 | 188.86 | +0.73% | 20.48 M |
| 18 sep 2026 | 184.91 | 192.01 | 182.80 | 187.50 | +2.46% | 71.1 M |
| 17 sep 2026 | 181.98 | 185.33 | 181.26 | 182.99 | +4.64% | 16.88 M |
| 16 sep 2026 | 180.34 | 180.66 | 172.78 | 174.87 | +0.02% | 15.89 M |
| 15 sep 2026 | 179.25 | 181.29 | 172.23 | 174.83 | −0.46% | 14.16 M |
| 14 sep 2026 | 174.93 | 179.90 | 174.59 | 175.63 | −7.60% | 20.97 M |
| 11 sep 2026 | 192.94 | 192.94 | 187.00 | 190.07 | +0.94% | 14.93 M |
| 10 sep 2026 | 189.43 | 193.55 | 187.17 | 188.30 | −5.20% | 22.1 M |
| 9 sep 2026 | 188.08 | 199.87 | 187.53 | 198.63 | +7.05% | 30.46 M |
| 8 sep 2026 | 184.67 | 189.82 | 183.96 | 185.55 | +4.83% | 23.16 M |
| 4 sep 2026 | 164.61 | 177.70 | 164.61 | 177.00 | +8.14% | 20.8 M |
| 3 sep 2026 | 160.82 | 164.63 | 157.73 | 163.68 | −0.79% | 14.76 M |
| 2 sep 2026 | 159.77 | 165.47 | 158.67 | 164.98 | +2.61% | 11.26 M |
| 1 sep 2026 | 161.50 | 164.04 | 158.52 | 160.78 | −2.31% | 10.88 M |
| 31 ago 2026 | 160.75 | 165.07 | 160.50 | 164.58 | +2.20% | 12.18 M |
| 28 ago 2026 | 159.20 | 163.56 | 157.97 | 161.04 | −0.35% | 11.71 M |
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.