U.S. markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
123.15-1.19 (-0.96%)
Al cierre: 04:00PM EDT
120.72 -2.43 (-1.97%)
Fuera de horario: 04:25PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024124.53125.72119.57123.15123.15339,000
09 may 2024111.23128.81109.33124.34124.34848,300
08 may 202496.1397.3294.8296.9296.92148,700
07 may 202496.4499.9895.6097.0097.00228,900
06 may 202492.6297.1792.3696.6496.64187,900
03 may 202492.8094.9591.4492.2592.25185,100
02 may 202489.2191.8187.4890.2790.27133,400
01 may 202487.5591.0086.7387.2887.28292,400
30 abr 202489.0291.0088.5189.1289.12177,100
29 abr 202488.7991.6588.1390.3690.36175,400
26 abr 202483.0788.9982.9988.7988.79246,500
25 abr 202475.8383.2375.7483.0783.07346,200
24 abr 202475.1477.1174.7476.2276.22141,600
23 abr 202473.7076.1273.7074.5674.56165,300
22 abr 202474.4875.5972.3973.7173.71126,800
19 abr 202473.8274.3972.7773.4473.44211,400
18 abr 202476.6976.8773.8874.4774.47185,400
17 abr 202479.0079.6576.9477.1377.13124,100
16 abr 202477.6979.1876.6978.6878.68141,900
15 abr 202482.0782.9577.5878.5178.51217,500
12 abr 202486.0786.0781.2281.6381.63200,500
11 abr 202482.4688.1381.0587.8487.84253,000
10 abr 202483.6683.7980.1082.1082.10449,000
09 abr 202485.6487.1184.8986.0286.02280,400
08 abr 202483.9685.3683.1684.7784.77192,500
05 abr 202486.7487.8383.3683.5283.52249,300
04 abr 202490.2791.6987.0987.2587.25283,500
03 abr 202489.0089.9487.8088.8088.80218,400
02 abr 202493.5494.5090.0090.1990.19203,000
01 abr 202492.7396.0092.4694.9494.94131,000
28 mar 202491.3795.4391.3793.2393.23134,700
27 mar 202490.4691.8789.0191.0991.09109,700
26 mar 202494.0694.0689.5089.8189.81128,300
25 mar 202492.0394.6091.6393.2193.21137,400
22 mar 202495.6796.5993.5393.8093.80165,500
21 mar 202490.4396.2589.9495.7895.78348,500
20 mar 202485.6089.0484.8388.3088.30133,600
19 mar 202484.3187.0783.8385.5585.55134,300
18 mar 202485.3986.8683.7085.1285.12173,200
15 mar 202486.0087.3884.0584.1384.13358,200
14 mar 202490.1491.0986.3587.1887.18191,300
13 mar 202492.6594.0690.3290.7390.73190,300
12 mar 202494.8594.8591.6793.8693.86159,200
11 mar 202494.9696.5793.7694.4394.43175,200
08 mar 202496.7198.3895.9196.4296.42154,800
07 mar 202494.1896.4093.7096.2496.24204,500
06 mar 202493.5396.0592.0792.9192.91183,000
05 mar 202493.5093.6489.6991.1991.19202,600
04 mar 202494.5797.1193.1994.6494.64314,300
01 mar 202493.9795.1291.8094.0094.00293,500
29 feb 202495.0995.6891.7992.5092.50334,100
28 feb 202492.0294.5090.9993.1593.15153,000
27 feb 202495.9696.7993.2593.4093.40220,800
26 feb 202497.7998.8195.8595.9695.96114,700
23 feb 202498.4298.5895.7597.0097.00162,700
22 feb 2024104.81105.9997.5798.4098.40321,900
21 feb 2024102.83103.4799.08100.43100.43291,800
20 feb 2024102.22105.60101.92104.94104.94356,500
16 feb 2024107.87109.51101.50103.52103.52366,300
15 feb 2024115.24117.12107.00107.60107.60460,000
14 feb 2024111.11120.95109.64115.54115.54424,400
13 feb 2024116.64125.31116.54120.61120.61364,100
12 feb 2024125.43129.43124.61125.85125.85415,500
09 feb 2024117.72126.66117.72124.96124.96228,500
08 feb 2024109.83117.88108.85116.37116.37244,200
07 feb 2024108.73110.29105.63109.11109.11144,800
06 feb 2024107.52109.46105.60107.59107.59167,700
05 feb 2024105.81108.75104.52107.67107.67180,200
02 feb 2024105.31107.82105.31105.81105.81132,400
01 feb 2024107.58107.58103.32106.83106.83285,600
31 ene 2024108.68110.66105.64106.57106.57212,900
30 ene 2024118.35118.35109.87110.00110.00206,200
29 ene 2024116.60119.45114.55119.12119.12114,100
26 ene 2024119.78120.02115.51116.53116.53129,000
25 ene 2024126.00126.00120.55121.13121.13124,700
24 ene 2024126.25127.05122.89123.01123.01100,400
23 ene 2024125.28126.14123.18125.17125.17148,800
22 ene 2024123.00125.61122.83124.00124.00160,600
19 ene 2024119.69121.47116.93121.25121.25117,200
18 ene 2024117.82118.77116.44117.58117.58148,000
17 ene 2024114.84116.22113.23114.90114.90179,100
16 ene 2024114.69118.57113.87117.55117.5591,600
12 ene 2024117.41117.73115.44116.34116.3489,300
11 ene 2024115.93117.72113.53116.48116.48147,600
10 ene 2024116.93117.83112.42116.47116.4798,900
09 ene 2024114.50118.08113.00117.28117.28117,600
08 ene 2024112.75115.91112.75114.72114.72104,000
05 ene 2024111.56119.04111.56113.23113.23250,900
04 ene 2024115.85116.16110.14111.56111.56195,600
03 ene 2024115.00118.28112.94116.80116.80187,400
02 ene 2024121.01121.02115.01117.44117.44235,100
29 dic 2023126.08126.35121.43122.08122.08151,800
28 dic 2023128.01128.90125.31126.17126.1794,400
27 dic 2023129.99130.42126.11128.01128.0183,600
26 dic 2023128.10130.07128.00128.81128.8163,300
22 dic 2023127.22127.72124.94126.67126.6771,700
21 dic 2023123.78125.81122.44125.70125.7091,300
20 dic 2023124.12127.42120.52120.74120.74165,300
19 dic 2023128.74129.42117.02124.58124.58504,800
18 dic 2023128.58128.80124.82127.59127.59117,600
*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...