Italia markets close in 7 hours 13 minutes

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
738,30-120,50 (-14,03%)
Alla chiusura: 04:00PM EDT
761,82 +23,52 (+3,19%)
Preborsa: 04:17AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024777,36781,35700,00738,30738,3013.512.300
30 apr 2024876,00910,84851,08858,80858,807.369.300
29 apr 2024839,00897,84830,00890,35890,355.866.300
26 apr 2024799,22861,00788,05857,44857,447.068.000
25 apr 2024725,96796,86721,12787,40787,405.081.700
24 apr 2024788,99806,99737,05754,72754,726.740.400
23 apr 2024730,00793,37714,06761,86761,868.342.600
22 apr 2024731,92733,84671,00717,02717,029.303.500
19 apr 2024871,00890,83710,95713,65713,6517.107.500
18 apr 2024961,88972,99917,46928,48928,484.300.700
17 apr 2024992,011.020,33949,41960,08960,087.167.500
16 apr 2024901,32981,46893,00976,30976,307.121.400
15 apr 2024912,00936,36881,08882,75882,754.201.100
12 apr 2024920,30924,99894,00898,49898,493.301.400
11 apr 2024912,00945,36907,19937,28937,283.677.000
10 apr 2024876,15924,00871,10908,54908,544.137.300
09 apr 2024925,00937,24881,00904,20904,204.032.200
08 apr 2024962,50964,00902,00928,50928,504.316.700
05 apr 2024968,00981,99932,02948,02948,025.336.200
04 apr 20241.030,701.057,18956,16957,99957,995.816.600
03 apr 2024975,001.042,45965,831.015,571.015,576.182.400
02 apr 20241.000,001.012,60975,091.009,911.009,914.230.100
01 apr 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 gen 2024503,35546,00503,33529,61529,6111.997.300
30 gen 2024547,32554,44501,17512,97512,9717.956.400
29 gen 2024475,67495,72471,90495,67495,6711.525.100
26 gen 2024467,10483,25459,70474,15474,155.035.600
25 gen 2024476,11483,66466,11475,58475,586.717.300
24 gen 2024471,29496,78460,23470,19470,1912.117.000
23 gen 2024436,00458,27416,54457,38457,389.677.200
22 gen 2024456,35485,86410,19436,24436,2418.823.300
19 gen 2024347,56428,69338,88423,36423,3623.049.300
18 gen 2024330,01334,00306,47311,44311,444.875.100
17 gen 2024320,51322,00305,75318,23318,233.585.800
16 gen 2024340,55352,00324,31326,31326,314.732.900
12 gen 2024345,53349,48338,29339,56339,562.286.900
11 gen 2024344,84355,18330,74343,31343,314.172.900
10 gen 2024347,00357,99332,24342,38342,385.345.400
09 gen 2024318,33349,18317,21343,73343,736.703.300
08 gen 2024294,89321,82293,52320,28320,284.262.600
05 gen 2024288,80298,88287,57292,13292,132.342.000
04 gen 2024280,50295,48276,27288,80288,802.311.100
03 gen 2024277,25287,89276,52280,64280,641.677.600
02 gen 2024280,00287,00275,88285,45285,451.904.200
29 dic 2023291,51293,34280,17284,26284,262.101.300
28 dic 2023293,61297,25290,64291,45291,451.265.100
27 dic 2023298,00299,00290,85295,00295,001.411.700
26 dic 2023290,91296,71287,44294,33294,332.422.100
22 dic 2023307,57309,25285,05289,72289,724.435.600
21 dic 2023308,94313,98300,73304,18304,182.508.400
20 dic 2023315,51320,62301,08302,08302,083.122.900
19 dic 2023315,00321,34308,01315,94315,944.014.300
18 dic 2023304,42327,55302,95322,19322,195.741.000
15 dic 2023295,00301,91292,46300,11300,113.749.000
14 dic 2023278,00296,33277,90294,40294,404.544.100
13 dic 2023267,00275,61262,50273,32273,322.735.800
12 dic 2023261,57268,55258,25265,37265,372.178.300
11 dic 2023263,04270,70257,02262,26262,263.136.000
08 dic 2023255,00274,20254,61272,65272,653.153.100
07 dic 2023255,50258,50251,29256,15256,152.399.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...