XNAS
Datos históricos de Super Micro Computer, Inc.
Super Micro Computer, Inc. · SMCI
$41.74
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:42:20 UTC
- Variación en el periodo
- −20.82%
- Máximo
- US$58.51
- 10 de octubre de 2025
- Mínimo
- US$19.48
- 23 de marzo de 2026
- Volumen medio diario
- 39.82 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 | 43.37 | 43.45 | 40.63 | 41.86 | −2.14% | 27.32 M |
| 8 oct 2026 | 44.03 | 44.33 | 41.87 | 42.77 | −4.83% | 38.84 M |
| 7 oct 2026 | 42.60 | 45.77 | 42.46 | 44.94 | +3.41% | 40.54 M |
| 6 oct 2026 | 43.87 | 44.74 | 43.02 | 43.46 | +0.63% | 27.81 M |
| 5 oct 2026 | 43.57 | 44.05 | 42.80 | 43.19 | −1.14% | 22.12 M |
| 2 oct 2026 | 42.78 | 44.59 | 42.28 | 43.69 | +4.22% | 44.5 M |
| 1 oct 2026 | 40.89 | 42.02 | 40.13 | 41.92 | +2.07% | 26.5 M |
| 30 sep 2026 | 42.17 | 42.68 | 40.47 | 41.07 | +0.12% | 31.95 M |
| 29 sep 2026 | 42.60 | 42.69 | 40.86 | 41.02 | −1.82% | 25.27 M |
| 28 sep 2026 | 42.75 | 43.06 | 40.96 | 41.78 | −3.42% | 29.49 M |
| 25 sep 2026 | 42.00 | 43.76 | 41.90 | 43.26 | +4.22% | 49.32 M |
| 24 sep 2026 | 40.44 | 42.28 | 39.85 | 41.51 | +0.17% | 34.89 M |
| 23 sep 2026 | 42.27 | 42.70 | 40.79 | 41.44 | −0.24% | 40.87 M |
| 22 sep 2026 | 41.26 | 41.74 | 40.45 | 41.54 | +0.83% | 30.25 M |
| 21 sep 2026 | 40.63 | 41.72 | 40.00 | 41.20 | +5.40% | 48.22 M |
| 18 sep 2026 | 40.20 | 40.41 | 38.32 | 39.09 | −3.12% | 48.08 M |
| 17 sep 2026 | 38.04 | 41.01 | 37.82 | 40.35 | +9.50% | 62.52 M |
| 16 sep 2026 | 35.95 | 37.12 | 35.36 | 36.85 | +3.40% | 31.39 M |
| 15 sep 2026 | 36.74 | 37.55 | 35.57 | 35.64 | −2.99% | 26.73 M |
| 14 sep 2026 | 37.43 | 38.10 | 36.38 | 36.74 | −8.38% | 39.89 M |
| 11 sep 2026 | 37.76 | 40.45 | 37.56 | 40.10 | +7.28% | 46.49 M |
| 10 sep 2026 | 37.91 | 39.26 | 37.37 | 37.38 | −3.98% | 26.77 M |
| 9 sep 2026 | 40.01 | 40.18 | 38.84 | 38.93 | −3.30% | 31.2 M |
| 8 sep 2026 | 39.67 | 41.53 | 39.67 | 40.26 | +1.69% | 42.4 M |
| 4 sep 2026 | 38.16 | 40.91 | 37.92 | 39.59 | +4.54% | 53.63 M |
| 3 sep 2026 | 36.50 | 38.22 | 35.75 | 37.87 | +2.35% | 34.44 M |
| 2 sep 2026 | 37.65 | 37.88 | 35.63 | 37.00 | +0.79% | 33.26 M |
| 1 sep 2026 | 36.43 | 37.15 | 35.72 | 36.71 | −1.53% | 26.86 M |
| 31 ago 2026 | 36.54 | 37.59 | 36.12 | 37.28 | +0.54% | 22.92 M |
| 28 ago 2026 | 38.02 | 38.97 | 36.87 | 37.08 | −3.59% | 29.13 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.