U.S. markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
883.88+36.50 (+4.31%)
Al cierre: 04:00PM EDT
884.75 +0.87 (+0.10%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024858.00899.20838.61883.88883.886,836,100
23 may 2024934.49972.31835.66847.38847.3811,460,200
22 may 2024910.12911.65862.51873.27873.275,632,200
21 may 2024889.00939.94877.77898.95898.955,918,800
20 may 2024902.00925.25870.05903.94903.945,363,100
17 may 2024925.20931.99878.00887.89887.895,192,400
16 may 2024924.00971.02901.00904.40904.407,009,800
15 may 2024844.01954.50835.27952.36952.369,752,900
14 may 2024775.00829.24766.77822.37822.374,996,200
13 may 2024810.82811.99762.63782.76782.762,814,700
10 may 2024817.44833.39793.25798.50798.503,791,300
09 may 2024828.51830.86790.51799.70799.703,882,100
08 may 2024802.35843.77800.38822.64822.643,719,600
07 may 2024811.00834.20806.26819.29819.294,079,300
06 may 2024791.83833.08786.90830.35830.355,342,800
03 may 2024770.00801.59768.00782.70782.705,232,900
02 may 2024767.16768.21709.12762.52762.526,496,200
01 may 2024777.36781.35700.00738.30738.3013,536,300
30 abr 2024876.00910.84851.08858.80858.807,369,300
29 abr 2024839.00897.84830.00890.35890.355,866,300
26 abr 2024799.22861.00788.05857.44857.447,068,000
25 abr 2024725.96796.86721.12787.40787.405,081,700
24 abr 2024788.99806.99737.05754.72754.726,740,400
23 abr 2024730.00793.37714.06761.86761.868,342,600
22 abr 2024731.92733.84671.00717.02717.029,303,500
19 abr 2024871.00890.83710.95713.65713.6517,107,500
18 abr 2024961.88972.99917.46928.48928.484,300,700
17 abr 2024992.011,020.33949.41960.08960.087,167,500
16 abr 2024901.32981.46893.00976.30976.307,121,400
15 abr 2024912.00936.36881.08882.75882.754,201,100
12 abr 2024920.30924.99894.00898.49898.493,301,400
11 abr 2024912.00945.36907.19937.28937.283,677,000
10 abr 2024876.15924.00871.10908.54908.544,137,300
09 abr 2024925.00937.24881.00904.20904.204,032,200
08 abr 2024962.50964.00902.00928.50928.504,316,700
05 abr 2024968.00981.99932.02948.02948.025,336,200
04 abr 20241,030.701,057.18956.16957.99957.995,816,600
03 abr 2024975.001,042.45965.831,015.571,015.576,182,400
02 abr 20241,000.001,012.60975.091,009.911,009.914,230,100
01 abr 20241,010.001,069.001,005.001,037.151,037.155,185,200
28 mar 20241,008.621,033.00997.021,010.031,010.033,463,100
27 mar 20241,042.121,047.81986.341,023.291,023.295,257,800
26 mar 20241,087.001,106.111,022.111,025.061,025.066,356,300
25 mar 2024972.751,072.74967.001,042.791,042.797,017,200
22 mar 2024954.54985.47947.20972.74972.745,055,200
21 mar 2024938.00994.44906.16971.61971.618,563,000
20 mar 2024900.00905.50855.00896.47896.477,645,700
19 mar 2024888.61925.00863.00910.97910.9710,484,400
18 mar 20241,107.001,147.79952.061,000.681,000.6811,530,700
15 mar 20241,123.451,135.601,066.261,068.831,068.8316,927,600
14 mar 20241,175.001,195.631,110.551,130.111,130.116,244,500
13 mar 20241,148.731,198.001,122.341,188.071,188.075,876,000
12 mar 20241,124.291,166.321,094.001,163.001,163.006,747,300
11 mar 20241,100.251,111.001,025.001,080.221,080.227,115,500
08 mar 20241,212.001,229.001,092.001,140.011,140.0111,672,100
07 mar 20241,133.001,162.051,090.301,159.761,159.768,824,300
06 mar 20241,158.001,169.501,092.001,124.701,124.7011,893,300
05 mar 20241,035.001,097.50976.101,090.831,090.8313,304,400
04 mar 20241,039.001,155.001,020.341,074.341,074.3420,162,100
01 mar 2024881.88927.00881.00905.48905.489,887,600
29 feb 2024839.00890.52839.00866.12866.128,842,900
28 feb 2024820.00846.50812.00816.54816.546,032,500
27 feb 2024862.94869.00814.00851.11851.116,910,400
26 feb 2024884.47895.96830.02876.34876.349,607,800
23 feb 2024938.16995.00824.02860.01860.0119,384,400
22 feb 2024864.991,003.54834.00975.52975.5225,372,700
21 feb 2024749.75772.50708.08734.17734.1714,962,900
20 feb 2024790.00802.00692.50787.57787.5725,412,600
16 feb 20241,045.501,077.87801.15803.32803.3233,802,400
15 feb 2024945.001,006.35917.711,004.001,004.0025,240,600
14 feb 2024823.31886.03820.88880.55880.5520,128,600
13 feb 2024750.00800.00745.51791.49791.4914,480,500
12 feb 2024761.34810.00745.07773.01773.0116,872,300
09 feb 2024710.05745.17708.90740.29740.2910,834,800
08 feb 2024670.76714.49666.05698.00698.009,413,700
07 feb 2024675.00699.77660.00683.60683.6012,333,000
06 feb 2024673.00686.00625.81681.59681.5918,489,000
05 feb 2024589.88670.00587.95663.35663.3517,596,400
02 feb 2024592.52606.00565.00579.63579.6312,179,100
01 feb 2024540.00587.61536.00583.50583.5013,609,600
31 ene 2024503.35546.00503.33529.61529.6111,997,300
30 ene 2024547.32554.44501.17512.97512.9717,956,400
29 ene 2024475.67495.72471.90495.67495.6711,525,100
26 ene 2024467.10483.25459.70474.15474.155,035,600
25 ene 2024476.11483.66466.11475.58475.586,717,300
24 ene 2024471.29496.78460.23470.19470.1912,117,000
23 ene 2024436.00458.27416.54457.38457.389,677,200
22 ene 2024456.35485.86410.19436.24436.2418,823,300
19 ene 2024347.56428.69338.88423.36423.3623,049,300
18 ene 2024330.01334.00306.47311.44311.444,875,100
17 ene 2024320.51322.00305.75318.23318.233,585,800
16 ene 2024340.55352.00324.31326.31326.314,732,900
12 ene 2024345.53349.48338.29339.56339.562,286,900
11 ene 2024344.84355.18330.74343.31343.314,172,900
10 ene 2024347.00357.99332.24342.38342.385,345,400
09 ene 2024318.33349.18317.21343.73343.736,703,300
08 ene 2024294.89321.82293.52320.28320.284,262,600
05 ene 2024288.80298.88287.57292.13292.132,342,000
04 ene 2024280.50295.48276.27288.80288.802,311,100
03 ene 2024277.25287.89276.52280.64280.641,677,600
*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...