U.S. markets open in 1 hour 22 minutes

Silicom Ltd. (SILC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.49+0.05 (+0.32%)
Al cierre: 04:00PM EDT
15.44 -0.05 (-0.32%)
Fuera de horario: 04:48PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202415.5015.6515.3515.4915.4928,900
29 abr 202415.4315.7015.4015.4415.449,100
26 abr 202415.4015.4115.2115.2115.2138,400
25 abr 202415.3315.4615.2115.3815.386,600
24 abr 202415.3315.5815.3315.5115.5121,000
23 abr 202415.3215.4415.2515.3615.3612,400
22 abr 202415.3015.4915.2015.2015.206,700
19 abr 202415.4415.5115.4015.4615.4612,000
18 abr 202415.4815.4815.1615.2915.2923,400
17 abr 202415.2515.2615.1515.1615.1610,100
16 abr 202415.1215.3715.1015.1315.1343,700
15 abr 202415.1115.3915.1115.2315.2353,700
12 abr 202415.1815.2515.1015.1115.1113,800
11 abr 202415.1015.4215.0715.1515.1512,800
10 abr 202415.2215.3715.0215.0315.0317,400
09 abr 202415.0715.2615.0215.0215.028,800
08 abr 202415.4515.5015.0615.1615.1624,200
05 abr 202415.2115.4015.1215.2015.2011,200
04 abr 202415.3815.6715.0015.0215.0218,300
03 abr 202415.1915.5115.1215.4315.4324,100
02 abr 202415.3215.3215.1815.2315.236,000
01 abr 202414.8115.3614.8015.0615.0624,600
28 mar 202415.6115.6114.8014.8514.8570,300
27 mar 202415.5015.5815.3915.4915.4911,400
26 mar 202415.5315.5315.4115.5015.5023,000
25 mar 202415.4515.6415.2215.6415.6413,500
22 mar 202415.5015.6215.2515.6015.6013,100
21 mar 202414.9515.4914.9515.4015.4024,000
20 mar 202414.9415.2614.9415.2015.2016,000
19 mar 202415.0015.2215.0015.2215.2210,900
18 mar 202415.4815.4814.9815.0115.0123,400
15 mar 202415.2415.7515.1215.5715.5742,500
14 mar 202414.8015.1014.8015.0115.0126,500
13 mar 202415.1615.3014.8714.8714.8720,500
12 mar 202415.3015.4614.8015.3015.3020,600
11 mar 202415.5415.8915.0015.0015.0026,800
08 mar 202415.8915.9015.3215.4015.4014,700
07 mar 202415.2715.7415.2715.7415.7413,100
06 mar 202415.5015.5014.9615.2015.2017,200
05 mar 202415.2515.4515.1015.1615.1611,400
04 mar 202414.9415.5114.9415.5115.5130,800
01 mar 202415.3815.3814.8915.1015.1055,500
29 feb 202415.2215.6015.2215.2415.2417,200
28 feb 202415.3015.3015.1115.2015.2033,700
27 feb 202415.5815.8715.3915.4215.4228,000
26 feb 202415.5215.6015.2715.4015.4034,100
23 feb 202415.1615.4515.1515.4315.4345,500
22 feb 202415.0215.3615.0115.3515.3531,900
21 feb 202415.3215.3215.0215.0215.0234,900
20 feb 202415.4015.7515.2015.3515.3554,300
16 feb 202415.3015.5015.1115.2015.2024,200
15 feb 202415.3615.8915.2515.3315.3347,300
14 feb 202416.9916.9915.3015.3615.3645,700
13 feb 202415.6515.8815.1315.2715.2745,100
12 feb 202415.5516.2115.5515.8915.8926,900
09 feb 202416.8216.8215.3715.4115.4140,200
08 feb 202415.6916.2615.5115.8015.8042,200
07 feb 202416.4516.5215.6815.7715.7733,200
06 feb 202416.7616.8716.4516.4516.4537,900
05 feb 202417.0017.1016.7516.9516.95193,600
02 feb 202416.9817.2316.7617.0217.0264,800
01 feb 202416.5017.2614.9817.0017.00263,900
31 ene 202417.4317.4917.0317.0317.0330,300
30 ene 202417.1717.3817.0017.2317.2340,400
29 ene 202416.9117.4816.9117.0517.0531,600
26 ene 202417.5117.6617.0417.0517.0539,300
25 ene 202417.3717.6817.2917.5117.5139,400
24 ene 202417.8517.9217.0517.3317.3353,000
23 ene 202417.5817.8417.0417.4517.4555,700
22 ene 202417.2618.0917.2617.7217.72137,300
19 ene 202417.0317.6716.7417.4517.4590,700
18 ene 202417.8218.0116.8516.9816.98167,600
17 ene 202418.0518.1717.6517.9017.9048,700
16 ene 202418.3718.8518.0018.1018.1035,300
12 ene 202418.0118.8217.7618.5718.5726,800
11 ene 202418.2019.0418.2018.9518.9527,800
10 ene 202418.0018.3518.0018.2718.2730,900
09 ene 202417.4017.9916.9417.8717.8750,700
08 ene 202417.1017.4016.9917.3517.3532,200
05 ene 202417.4017.4016.9517.0617.0616,900
04 ene 202417.7017.8617.2917.3617.3618,700
03 ene 202418.4518.4517.5317.6417.6425,500
02 ene 202418.2218.4418.0218.3118.3119,800
29 dic 202318.6718.6718.0418.1018.1021,700
28 dic 202318.4518.7618.4518.4918.4931,300
27 dic 202318.5918.8318.0318.6518.6529,500
26 dic 202317.8418.7117.7518.6618.6635,100
22 dic 202317.7517.9217.6217.7417.7443,000
21 dic 202317.2217.7517.0117.6817.6856,900
20 dic 202317.1117.7417.0017.0017.0040,300
19 dic 202317.4217.9616.8017.4117.4129,800
18 dic 202316.7917.8216.7817.4717.4726,600
15 dic 202317.5417.5416.7416.7616.7648,500
14 dic 202317.4918.1617.4917.7517.7551,800
13 dic 202317.0617.7016.8917.3817.3815,500
12 dic 202316.7817.2716.7017.0617.0627,100
11 dic 202317.0817.4216.7916.8416.8431,800
08 dic 202317.5517.8217.3417.3417.3412,900
07 dic 202317.6118.1317.5117.6317.6340,200
06 dic 202317.1817.8416.9617.4217.4264,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...