XNAS
Datos históricos de Silvaco Group, Inc. Common Stock
Silvaco Group, Inc. Common Stock · SVCO
$8.08
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:20:29 UTC
- Variación en el periodo
- +39.85%
- Máximo
- US$14.39
- 1 de julio de 2026
- Mínimo
- US$3.07
- 9 de marzo de 2026
- Volumen medio diario
- 0.39 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 | 8.13 | 8.30 | 7.91 | 8.13 | +1.69% | 209,778.899 |
| 8 oct 2026 | 8.30 | 8.30 | 7.90 | 7.99 | −4.88% | 450,192.76 |
| 7 oct 2026 | 8.50 | 8.51 | 8.30 | 8.40 | −2.78% | 160,898.409 |
| 6 oct 2026 | 8.97 | 9.08 | 8.60 | 8.64 | −2.81% | 162,694.92 |
| 5 oct 2026 | 9.12 | 9.12 | 8.76 | 8.89 | −2.84% | 273,119.978 |
| 2 oct 2026 | 9.17 | 9.25 | 8.88 | 9.15 | +1.44% | 403,057.251 |
| 1 oct 2026 | 8.78 | 9.72 | 8.70 | 9.02 | +2.97% | 805,313.009 |
| 30 sep 2026 | 8.40 | 9.00 | 8.40 | 8.76 | +3.67% | 599,363.717 |
| 29 sep 2026 | 8.26 | 8.48 | 7.91 | 8.45 | +3.68% | 350,560.453 |
| 28 sep 2026 | 8.21 | 8.49 | 8.06 | 8.15 | −2.51% | 322,500.416 |
| 25 sep 2026 | 8.47 | 8.81 | 8.22 | 8.36 | −1.18% | 467,497.338 |
| 24 sep 2026 | 8.12 | 8.49 | 7.85 | 8.46 | +2.42% | 409,453.738 |
| 23 sep 2026 | 8.00 | 8.35 | 7.79 | 8.26 | +2.74% | 566,170.285 |
| 22 sep 2026 | 7.34 | 8.11 | 7.31 | 8.04 | +9.39% | 838,507.028 |
| 21 sep 2026 | 6.95 | 7.49 | 6.91 | 7.35 | +7.46% | 453,568.752 |
| 18 sep 2026 | 6.74 | 6.96 | 6.58 | 6.84 | +1.94% | 621,277.938 |
| 17 sep 2026 | 6.63 | 6.91 | 6.59 | 6.71 | +3.39% | 359,758.11 |
| 16 sep 2026 | 6.38 | 6.52 | 6.31 | 6.49 | +2.69% | 241,946.079 |
| 15 sep 2026 | 6.47 | 6.47 | 6.24 | 6.32 | −2.32% | 383,667.103 |
| 14 sep 2026 | 6.42 | 6.59 | 6.30 | 6.47 | −3.58% | 332,438.7 |
| 11 sep 2026 | 6.63 | 6.95 | 6.53 | 6.71 | +3.07% | 513,356.488 |
| 10 sep 2026 | 6.59 | 6.84 | 6.45 | 6.51 | −4.96% | 299,098.953 |
| 9 sep 2026 | 6.69 | 6.95 | 6.67 | 6.85 | +1.33% | 375,304.385 |
| 8 sep 2026 | 6.60 | 6.90 | 6.60 | 6.76 | +3.36% | 205,191.059 |
| 4 sep 2026 | 6.44 | 6.57 | 6.40 | 6.54 | +2.51% | 180,896.324 |
| 3 sep 2026 | 6.24 | 6.51 | 6.20 | 6.38 | +2.24% | 220,745.287 |
| 2 sep 2026 | 6.47 | 6.47 | 6.22 | 6.24 | −4.44% | 200,099.43 |
| 1 sep 2026 | 6.76 | 6.92 | 6.46 | 6.53 | −5.91% | 241,669.509 |
| 31 ago 2026 | 6.83 | 7.14 | 6.72 | 6.94 | +1.17% | 436,426.652 |
| 28 ago 2026 | 7.22 | 7.34 | 6.80 | 6.86 | −5.25% | 373,095.015 |
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.