Super Micro Computer Inc (SMCI) Prix et données historiques

Super Micro Computer Inc
SMCI
(Nasdaq - US)
Fermé
29.70
+3.90 (+15.12%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:29.55-0.15 (-0.51%)
Ouvert
27.69
Haut
30.50
Bas
26.52

Taux historiques Super Micro Computer Inc

Fréquence

Quotidien

De Oct 21, 2024 à Nov 21, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	30.50	26.51	27.68	29.70	7.30%
20 nov. 2024	27.71	24.82	27.29	25.80	-5.46%
19 nov. 2024	29.50	25.61	27.11	28.27	4.28%
18 nov. 2024	23.88	20.00	20.03	21.54	7.54%
15 nov. 2024	18.79	17.25	17.80	18.58	4.38%
14 nov. 2024	19.24	17.36	17.99	18.01	0.11%
13 nov. 2024	21.80	20.27	21.01	20.33	-3.26%
12 nov. 2024	23.05	21.58	22.11	21.70	-1.85%
11 nov. 2024	23.66	21.30	22.35	23.23	3.94%
8 nov. 2024	26.25	23.76	25.68	24.52	-4.54%
7 nov. 2024	25.78	22.11	22.48	25.48	13.35%
6 nov. 2024	23.00	20.20	20.87	22.70	8.77%
5 nov. 2024	28.00	25.10	25.98	27.70	6.64%
4 nov. 2024	27.97	23.90	24.89	26.03	4.58%
1 nov. 2024	28.75	25.71	27.60	26.05	-5.62%
31 oct. 2024	30.89	27.22	30.06	29.11	-3.16%
30 oct. 2024	38.00	32.20	34.85	33.07	-5.11%
29 oct. 2024	49.70	46.75	47.67	49.12	3.04%
28 oct. 2024	48.72	47.28	47.80	47.72	-0.17%
25 oct. 2024	48.40	46.46	46.68	47.27	1.26%
24 oct. 2024	47.24	45.63	45.66	46.23	1.24%
23 oct. 2024	46.14	44.61	45.44	45.36	-0.18%
22 oct. 2024	48.18	44.81	47.79	45.97	-3.81%
21 oct. 2024	48.88	46.93	47.39	47.80	0.87%

Plus haut:49.70

Plus bas:17.25

Moyenne:31.30

Différence:-17.69

% Variation:-37.33%

Vendeur de données: Xignite Logo

Actions