Scarica l'app Stockscreener
77.39
0.10%
+0.08
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché SIMO Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Silicon Motion Technology Corp ADR (SIMO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $77.96 | $76.78 | $1.18 | 174,250.0 | +0.10% |
| 2024-05-16 | $78.07 | $76.04 | $2.03 | 412,128.0 | +1.72% |
| 2024-05-15 | $76.63 | $74.36 | $2.27 | 421,638.0 | +1.48% |
| 2024-05-14 | $75.80 | $74.44 | $1.36 | 254,318.0 | -0.32% |
| 2024-05-13 | $76.61 | $74.98 | $1.63 | 364,823.0 | -1.42% |
| 2024-05-10 | $78.15 | $75.49 | $2.66 | 472,284.0 | -0.90% |
| 2024-05-09 | $78.72 | $76.67 | $2.05 | 316,779.0 | -2.31% |
| 2024-05-08 | $79.50 | $78.03 | $1.47 | 317,407.0 | -0.66% |
| 2024-05-07 | $80.47 | $78.43 | $2.04 | 457,970.0 | +0.84% |
| 2024-05-06 | $80.77 | $77.02 | $3.75 | 999,815.0 | +6.25% |
| 2024-05-03 | $81.60 | $72.79 | $8.81 | 1,200,090.0 | +0.76% |
| 2024-05-02 | $73.65 | $71.87 | $1.78 | 412,897.0 | +2.37% |
| 2024-05-01 | $74.03 | $71.56 | $2.47 | 361,112.0 | -2.86% |
| 2024-04-30 | $76.21 | $73.81 | $2.40 | 192,767.0 | -1.73% |
| 2024-04-29 | $75.60 | $72.84 | $2.76 | 326,003.0 | +2.40% |
| 2024-04-26 | $74.40 | $72.13 | $2.27 | 158,611.0 | +0.58% |
| 2024-04-25 | $74.08 | $71.68 | $2.39 | 373,026.0 | -1.09% |
| 2024-04-24 | $74.73 | $72.97 | $1.76 | 124,830.0 | +1.60% |
| 2024-04-23 | $73.65 | $72.25 | $1.40 | 138,119.0 | +0.14% |
| 2024-04-22 | $73.26 | $71.69 | $1.57 | 140,784.0 | +0.88% |
| 2024-04-19 | $73.89 | $71.44 | $2.45 | 396,866.0 | -1.99% |
| 2024-04-18 | $74.08 | $72.53 | $1.55 | 260,004.0 | -1.25% |
Silicon Motion Technology Corp ADR Stock (SIMO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Silicon Motion Technology Corp ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SIMO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Silicon Motion Technology Corp ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Silicon Motion Technology Corp ADR Storia dei prezzi delle azioni (SIMO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $81.60 | $71.56 | $10.04 | 6,339,761.0 | +4.85% |
| 2024-04 | $83.96 | $71.44 | $12.52 | 7,019,285.0 | -4.07% |
| 2024-03 | $80.60 | $70.50 | $10.10 | 6,786,802.0 | +8.69% |
| 2024-02 | $70.87 | $62.99 | $7.88 | 9,261,100.0 | +12.40% |
| 2024-01 | $65.98 | $58.91 | $7.07 | 12,281,474.0 | +2.79% |
Silicon Motion Technology Corp ADR Storia dei prezzi delle azioni (SIMO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $62.31 | $57.00 | $5.31 | 8,439,916.0 | +4.20% |
| 2023-11 | $60.73 | $52.92 | $7.81 | 7,438,898.0 | +9.74% |
| 2023-10 | $58.23 | $50.43 | $7.80 | 8,472,342.0 | +4.55% |
| 2023-09 | $54.99 | $49.50 | $5.49 | 6,870,417.0 | -5.63% |
| 2023-08 | $63.91 | $53.05 | $10.86 | 15,764,364.0 | -14.34% |
| 2023-07 | $95.33 | $51.44 | $43.89 | 45,109,043.0 | -11.77% |
| 2023-06 | $83.59 | $61.07 | $22.52 | 15,807,568.0 | +17.34% |
| 2023-05 | $64.50 | $51.53 | $12.97 | 11,181,182.0 | -3.77% |
| 2023-04 | $66.58 | $61.28 | $5.30 | 4,451,864.0 | -2.87% |
| 2023-03 | $69.32 | $58.80 | $10.52 | 8,913,525.0 | -2.53% |
| 2023-02 | $71.21 | $63.38 | $7.83 | 9,668,413.0 | +4.87% |
| 2023-01 | $68.61 | $61.29 | $7.32 | 5,283,233.0 | -1.37% |
Silicon Motion Technology Corp ADR Storia dei prezzi delle azioni (SIMO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $68.09 | $60.93 | $7.16 | 5,424,853.0 | +3.00% |
| 2022-11 | $64.32 | $53.83 | $10.49 | 5,337,853.0 | +17.97% |
| 2022-10 | $70.25 | $51.82 | $18.43 | 8,869,338.0 | -17.95% |
| 2022-09 | $77.03 | $64.85 | $12.18 | 8,335,188.0 | -15.46% |
| 2022-08 | $86.67 | $76.35 | $10.33 | 8,620,659.0 | -9.61% |
| 2022-07 | $88.64 | $79.53 | $9.11 | 6,627,734.0 | +1.92% |
| 2022-06 | $93.88 | $80.38 | $13.50 | 8,424,982.0 | -7.32% |
| 2022-05 | $98.65 | $75.56 | $23.09 | 26,201,937.0 | +18.94% |
| 2022-04 | $88.42 | $65.03 | $23.39 | 20,296,360.0 | +13.63% |
| 2022-03 | $73.80 | $64.41 | $9.39 | 10,023,326.0 | -7.89% |
| 2022-02 | $84.17 | $69.20 | $14.97 | 8,186,481.0 | -8.18% |
| 2022-01 | $96.89 | $76.92 | $19.97 | 11,471,712.0 | -16.87% |
0.02%
0.03%
Capitalizzazione:
|
Volume (24 ore):