SK Hynix Inc (SKHY)
Exportar para Excel
| 21/09/2026 |
11.260.034 |
0,69%
|
189,15
|
185,9065
|
190,24
|
188,79
|
| 18/09/2026 |
15.289.389 |
2,53%
|
184,04
|
182,80
|
192,00
|
187,50
|
| 17/09/2026 |
9.967.256 |
4,64%
|
182,00
|
181,26
|
185,3342
|
182,99
|
| 16/09/2026 |
9.649.782 |
-0,02%
|
180,24
|
172,79
|
180,86
|
174,87
|
| 15/09/2026 |
8.811.708 |
-0,51%
|
177,38
|
172,23
|
181,29
|
174,83
|
| 14/09/2026 |
11.650.814 |
-7,60%
|
175,11
|
174,59
|
179,90
|
175,63
|
| 11/09/2026 |
9.574.416 |
0,88%
|
193,67
|
187,01
|
194,63
|
190,07
|
| 10/09/2026 |
12.968.162 |
-5,08%
|
189,0284
|
187,17
|
193,5466
|
188,30
|
| 09/09/2026 |
19.883.619 |
6,83%
|
186,8369
|
186,7533
|
199,865
|
198,63
|
| 08/09/2026 |
14.496.208 |
4,51%
|
181,66
|
181,62
|
189,815
|
185,55
|
| 04/09/2026 |
13.040.041 |
8,17%
|
164,2999
|
164,2999
|
177,6999
|
177,00
|
| 03/09/2026 |
9.379.688 |
-0,80%
|
161,69
|
157,7306
|
164,6252
|
163,68
|
| 02/09/2026 |
6.557.344 |
2,64%
|
159,28
|
158,67
|
165,47
|
164,98
|
| 01/09/2026 |
6.909.881 |
-2,39%
|
160,5314
|
158,52
|
164,035
|
160,78
|
| 31/08/2026 |
7.174.131 |
2,22%
|
160,16
|
160,0338
|
165,07
|
164,58
|
| 28/08/2026 |
7.127.167 |
-0,42%
|
158,68
|
157,97
|
163,545
|
161,04
|
| 27/08/2026 |
8.589.521 |
2,25%
|
164,42
|
158,61
|
164,73
|
161,61
|
| 26/08/2026 |
5.065.889 |
-0,93%
|
158,09
|
157,59
|
161,21
|
158,02
|
| 25/08/2026 |
7.408.675 |
2,59%
|
159,97
|
156,24
|
161,18
|
159,53
|
| 24/08/2026 |
10.508.562 |
-4,95%
|
157,8305
|
151,50
|
158,75
|
155,37
|
| 21/08/2026 |
9.569.088 |
0,20%
|
167,1182
|
162,57
|
167,46
|
163,41
|
| 20/08/2026 |
13.507.706 |
4,38%
|
160,00
|
160,00
|
166,39
|
163,08
|
| 19/08/2026 |
18.899.674 |
0,44%
|
163,66
|
155,62
|
165,1992
|
156,16
|
| 18/08/2026 |
14.681.532 |
-9,18%
|
159,8999
|
154,61
|
160,0197
|
155,62
|
| 17/08/2026 |
16.091.902 |
3,20%
|
171,86
|
169,57
|
178,43
|
171,38
|
| 14/08/2026 |
13.365.066 |
0,62%
|
168,72
|
163,7614
|
171,58
|
166,33
|
| 13/08/2026 |
21.469.679 |
6,96%
|
152,9896
|
152,72
|
168,4999
|
165,67
|
| 12/08/2026 |
15.897.707 |
9,10%
|
148,82
|
147,2604
|
155,155
|
154,41
|
| 11/08/2026 |
11.116.296 |
4,74%
|
138,09
|
137,34
|
141,87
|
141,65
|
| 07/08/2026 |
22.104.689 |
-3,90%
|
144,03
|
133,80
|
144,0524
|
135,29
|
| 06/08/2026 |
13.864.813 |
-4,96%
|
140,23
|
137,725
|
147,24
|
143,53
|
| 05/08/2026 |
11.222.139 |
-2,02%
|
149,8343
|
149,3753
|
155,95
|
151,03
|
| 04/08/2026 |
20.088.136 |
8,21%
|
150,67
|
146,70
|
155,47
|
154,38
|
| 03/08/2026 |
18.425.788 |
-0,93%
|
141,51
|
134,58
|
144,1873
|
142,72
|
| 31/07/2026 |
11.538.568 |
-3,60%
|
136,59
|
143,51
|
149,5899
|
143,73
|
| 30/07/2026 |
32.456.241 |
17,54%
|
134,8842
|
126,79
|
150,356
|
149,00
|
| 29/07/2026 |
39.888.214 |
-2,92%
|
127,59
|
124,8001
|
137,19
|
126,79
|
| 28/07/2026 |
28.999.711 |
-8,96%
|
137,03
|
128,2901
|
137,28
|
130,17
|
| 27/07/2026 |
33.087.116 |
-7,44%
|
161,29
|
139,01
|
161,54
|
143,02
|
| 24/07/2026 |
15.921.812 |
-8,81%
|
164,39
|
153,1001
|
164,96
|
154,57
|
| 23/07/2026 |
22.228.063 |
2,60%
|
169,15
|
167,02
|
177,93
|
169,50
|
| 22/07/2026 |
15.392.976 |
-3,87%
|
160,7327
|
160,7327
|
170,09
|
165,27
|
| 21/07/2026 |
24.274.434 |
13,66%
|
160,11
|
159,97
|
173,2199
|
171,94
|
| 20/07/2026 |
23.584.116 |
-1,66%
|
161,82
|
149,74
|
163,7437
|
151,16
|
| 17/07/2026 |
45.459.950 |
0,93%
|
150,6688
|
145,5701
|
167,37
|
154,03
|
| 16/07/2026 |
32.686.642 |
-13,93%
|
164,2126
|
151,38
|
168,20
|
152,31
|
| 15/07/2026 |
48.315.162 |
-9,42%
|
178,44
|
166,48
|
187,9499
|
176,46
|
| 14/07/2026 |
44.603.122 |
27,85%
|
165,80
|
165,50
|
194,78
|
193,92
|
| 13/07/2026 |
35.716.965 |
-8,90%
|
153,99
|
151,30
|
162,28
|
152,35
|
