Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SMCI.US
626.69+49.60(+8.59%)(czas lokalny: 15.08.2024 16:00)Super Micro Computer Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 583.40 | 636.75 | 573.19 | 626.69 | 9 560 363 | 0 |
14.08.2024 | 584.49 | 585.30 | 546.35 | 577.09 | 7 001 204 | 0 |
13.08.2024 | 563.62 | 583.87 | 548.63 | 567.43 | 8 116 044 | 0 |
12.08.2024 | 511.11 | 564.00 | 510.47 | 540.98 | 9 175 235 | 0 |
09.08.2024 | 508.14 | 514.96 | 492.04 | 508.76 | 5 918 963 | 0 |
08.08.2024 | 497.00 | 528.62 | 478.56 | 509.94 | 11 823 754 | 0 |
07.08.2024 | 533.99 | 547.00 | 488.88 | 492.70 | 18 120 528 | 0 |
06.08.2024 | 616.01 | 628.79 | 588.82 | 616.94 | 11 123 311 | 0 |
05.08.2024 | 533.34 | 626.74 | 529.50 | 608.83 | 7 079 063 | 0 |
02.08.2024 | 628.82 | 636.98 | 582.46 | 624.65 | 7 714 661 | 0 |
01.08.2024 | 704.97 | 724.45 | 658.58 | 672.24 | 5 431 655 | 0 |
31.07.2024 | 710.00 | 720.56 | 691.50 | 701.65 | 4 967 957 | 0 |
30.07.2024 | 706.00 | 707.00 | 656.31 | 666.31 | 4 896 276 | 0 |
29.07.2024 | 720.73 | 730.01 | 692.31 | 697.73 | 3 919 575 | 0 |
26.07.2024 | 710.61 | 724.29 | 697.55 | 712.19 | 4 382 184 | 0 |
25.07.2024 | 699.99 | 720.50 | 663.20 | 695.61 | 7 047 783 | 0 |
24.07.2024 | 765.00 | 773.65 | 705.10 | 711.56 | 6 781 155 | 0 |
23.07.2024 | 778.54 | 805.47 | 762.19 | 783.22 | 4 211 218 | 0 |
22.07.2024 | 806.40 | 808.75 | 765.40 | 786.28 | 4 928 741 | 0 |
19.07.2024 | 788.23 | 821.92 | 778.32 | 796.78 | 8 351 253 | 0 |
18.07.2024 | 831.63 | 834.95 | 774.07 | 801.61 | 5 969 696 | 0 |
17.07.2024 | 845.50 | 846.65 | 814.80 | 816.31 | 5 759 386 | 0 |
16.07.2024 | 901.32 | 903.98 | 866.01 | 876.96 | 4 365 390 | 0 |
15.07.2024 | 940.00 | 963.30 | 882.00 | 897.68 | 8 677 032 | 0 |
12.07.2024 | 889.61 | 926.00 | 875.80 | 909.96 | 5 160 068 | 0 |
11.07.2024 | 910.35 | 915.14 | 865.81 | 889.22 | 5 652 195 | 0 |
10.07.2024 | 888.70 | 913.98 | 873.36 | 899.98 | 5 040 229 | 0 |
09.07.2024 | 907.83 | 934.55 | 883.02 | 895.61 | 6 535 494 | 0 |
08.07.2024 | 864.22 | 926.88 | 860.05 | 899.34 | 9 821 572 | 0 |
05.07.2024 | 848.00 | 866.70 | 828.25 | 846.58 | 4 809 253 | 0 |
03.07.2024 | 837.19 | 857.19 | 821.01 | 847.00 | 3 197 899 | 0 |
02.07.2024 | 799.40 | 850.92 | 796.29 | 837.17 | 5 493 630 | 0 |
01.07.2024 | 831.44 | 832.00 | 773.81 | 812.32 | 7 123 047 | 0 |
28.06.2024 | 899.00 | 899.88 | 815.20 | 819.35 | 16 505 900 | 0 |
27.06.2024 | 831.17 | 892.78 | 825.62 | 890.36 | 7 151 284 | 0 |
26.06.2024 | 844.02 | 852.14 | 808.27 | 831.16 | 4 550 011 | 0 |
25.06.2024 | 846.11 | 857.22 | 823.00 | 843.12 | 4 725 862 | 0 |
24.06.2024 | 881.00 | 882.50 | 820.00 | 826.98 | 7 721 030 | 0 |
21.06.2024 | 900.10 | 917.95 | 863.22 | 905.26 | 7 465 581 | 0 |
20.06.2024 | 961.29 | 1014.27 | 900.32 | 917.64 | 13 432 939 | 0 |
18.06.2024 | 897.00 | 920.01 | 920.01 | 920.01 | 8 762 073 | 0 |
17.06.2024 | 857.40 | 921.91 | 828.09 | 887.41 | 8 911 764 | 0 |
14.06.2024 | 846.93 | 872.00 | 825.61 | 844.54 | 6 598 781 | 0 |
13.06.2024 | 785.00 | 883.17 | 784.00 | 871.10 | 11 613 682 | 0 |
12.06.2024 | 785.86 | 801.35 | 766.16 | 774.74 | 4 119 000 | 0 |
11.06.2024 | 780.00 | 784.98 | 763.09 | 767.61 | 3 038 731 | 0 |
10.06.2024 | 761.65 | 804.00 | 753.03 | 786.86 | 4 878 953 | 0 |
07.06.2024 | 763.64 | 782.91 | 758.47 | 769.11 | 3 444 935 | 0 |
06.06.2024 | 805.00 | 808.00 | 755.55 | 777.92 | 5 033 935 | 0 |
05.06.2024 | 795.00 | 822.54 | 780.18 | 802.52 | 6 307 489 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus