Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SMCI.US
799.70-22.94(-2.79%)(czas lokalny: 09.05.2024 16:00)Super Micro Computer Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 828.51 | 830.86 | 790.51 | 799.70 | 3 882 079 | 0 |
08.05.2024 | 803.50 | 843.77 | 800.38 | 822.64 | 3 719 604 | 0 |
07.05.2024 | 811.00 | 834.20 | 806.26 | 819.29 | 4 079 264 | 0 |
06.05.2024 | 790.00 | 833.08 | 786.90 | 830.35 | 5 342 834 | 0 |
03.05.2024 | 770.00 | 801.59 | 768.00 | 782.70 | 5 232 903 | 0 |
02.05.2024 | 767.16 | 768.21 | 709.12 | 762.52 | 6 496 180 | 0 |
01.05.2024 | 777.36 | 781.35 | 700.00 | 738.30 | 13 536 286 | 0 |
30.04.2024 | 876.50 | 910.84 | 851.08 | 858.80 | 7 369 301 | 0 |
29.04.2024 | 839.00 | 897.84 | 830.00 | 890.35 | 5 866 306 | 0 |
26.04.2024 | 799.22 | 861.00 | 788.05 | 857.44 | 7 068 025 | 0 |
25.04.2024 | 725.96 | 796.86 | 721.12 | 787.40 | 5 081 683 | 0 |
24.04.2024 | 788.99 | 806.99 | 737.05 | 754.72 | 6 740 386 | 0 |
23.04.2024 | 730.00 | 793.37 | 714.06 | 761.86 | 8 342 646 | 0 |
22.04.2024 | 731.92 | 733.84 | 671.00 | 717.02 | 9 303 530 | 0 |
19.04.2024 | 871.75 | 890.83 | 710.95 | 713.65 | 17 238 502 | 0 |
18.04.2024 | 961.88 | 972.99 | 917.46 | 928.48 | 4 300 677 | 0 |
17.04.2024 | 991.00 | 1020.33 | 949.41 | 960.08 | 7 167 459 | 0 |
16.04.2024 | 901.32 | 981.46 | 893.00 | 976.30 | 7 121 449 | 0 |
15.04.2024 | 912.00 | 936.36 | 881.08 | 882.75 | 4 201 089 | 0 |
12.04.2024 | 920.01 | 924.99 | 894.00 | 898.49 | 3 332 228 | 0 |
11.04.2024 | 910.00 | 945.36 | 907.19 | 937.28 | 3 677 034 | 0 |
10.04.2024 | 877.00 | 924.00 | 871.10 | 908.54 | 4 137 316 | 0 |
09.04.2024 | 925.00 | 937.24 | 881.00 | 904.20 | 4 032 227 | 0 |
08.04.2024 | 963.10 | 964.00 | 902.00 | 928.50 | 4 316 716 | 0 |
05.04.2024 | 968.00 | 981.99 | 932.02 | 948.02 | 5 344 433 | 0 |
04.04.2024 | 1030.70 | 1057.18 | 956.16 | 957.99 | 5 816 629 | 0 |
03.04.2024 | 975.00 | 1042.45 | 965.83 | 1015.57 | 6 182 434 | 0 |
02.04.2024 | 1000.00 | 1012.60 | 975.09 | 1009.91 | 4 230 101 | 0 |
01.04.2024 | 1010.00 | 1069.00 | 1005.00 | 1037.15 | 5 185 227 | 0 |
28.03.2024 | 1008.62 | 1010.03 | 1010.03 | 1010.03 | 3 463 092 | 0 |
27.03.2024 | 1042.12 | 1047.81 | 986.34 | 1023.29 | 5 257 844 | 0 |
26.03.2024 | 1087.00 | 1106.11 | 1022.11 | 1025.06 | 6 356 346 | 0 |
25.03.2024 | 972.75 | 1072.74 | 967.00 | 1042.79 | 7 017 240 | 0 |
22.03.2024 | 954.54 | 985.47 | 947.20 | 972.74 | 5 069 105 | 0 |
21.03.2024 | 938.00 | 994.44 | 906.16 | 971.61 | 8 563 013 | 0 |
20.03.2024 | 900.00 | 905.50 | 855.00 | 896.47 | 7 645 674 | 0 |
19.03.2024 | 888.61 | 925.00 | 863.00 | 910.97 | 10 484 289 | 0 |
18.03.2024 | 1107.22 | 1147.79 | 952.06 | 1000.68 | 11 530 720 | 0 |
15.03.2024 | 1123.45 | 1135.60 | 1066.26 | 1068.83 | 16 964 046 | 0 |
14.03.2024 | 1175.00 | 1195.63 | 1110.55 | 1130.11 | 6 244 480 | 0 |
13.03.2024 | 1148.73 | 1198.00 | 1122.34 | 1188.07 | 5 875 960 | 0 |
12.03.2024 | 1124.29 | 1166.32 | 1094.00 | 1163.00 | 6 747 296 | 0 |
11.03.2024 | 1100.00 | 1111.00 | 1025.00 | 1080.22 | 7 115 493 | 0 |
08.03.2024 | 1212.00 | 1229.00 | 1092.00 | 1140.01 | 11 750 598 | 0 |
07.03.2024 | 1133.00 | 1162.05 | 1090.30 | 1159.76 | 8 824 257 | 0 |
06.03.2024 | 1158.00 | 1169.50 | 1092.00 | 1124.70 | 11 893 338 | 0 |
05.03.2024 | 1035.00 | 1097.50 | 976.10 | 1090.83 | 13 304 400 | 0 |
04.03.2024 | 1040.00 | 1155.00 | 1020.34 | 1074.34 | 20 162 092 | 0 |
01.03.2024 | 881.88 | 927.00 | 881.00 | 905.48 | 10 881 603 | 0 |
29.02.2024 | 839.00 | 890.52 | 839.00 | 866.12 | 8 842 858 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus