Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
208.921 |
0,00%
|
78,12
|
75,38
|
78,50
|
75,50
|
17/07/2024 |
208.921 |
-5,20%
|
78,12
|
75,38
|
78,50
|
75,50
|
16/07/2024 |
95.394 |
-0,23%
|
80,45
|
78,60
|
80,45
|
79,64
|
15/07/2024 |
45.417 |
-1,08%
|
81,11
|
79,69
|
81,13
|
79,82
|
12/07/2024 |
41.511 |
0,76%
|
80,61
|
80,59
|
82,40
|
80,69
|
11/07/2024 |
69.867 |
-0,61%
|
80,17
|
79,49
|
81,06
|
80,08
|
10/07/2024 |
57.273 |
1,00%
|
80,00
|
80,00
|
81,42
|
80,57
|
09/07/2024 |
195.253 |
-4,76%
|
82,90
|
79,47
|
82,90
|
79,77
|
08/07/2024 |
151.532 |
1,31%
|
83,60
|
83,30
|
85,00
|
83,76
|
05/07/2024 |
41.430 |
1,40%
|
82,03
|
81,50
|
82,84
|
82,68
|
04/07/2024 |
26.398 |
0,00%
|
81,01
|
80,77
|
82,22
|
81,54
|
03/07/2024 |
26.398 |
0,65%
|
81,01
|
80,77
|
82,22
|
81,54
|
02/07/2024 |
49.960 |
1,43%
|
79,35
|
79,35
|
81,36
|
81,01
|
01/07/2024 |
80.779 |
-1,38%
|
81,00
|
79,025
|
81,00
|
79,87
|
28/06/2024 |
100.656 |
0,85%
|
80,35
|
80,07
|
81,57
|
80,99
|
27/06/2024 |
37.179 |
0,28%
|
80,09
|
79,29
|
80,33
|
80,31
|
26/06/2024 |
67.582 |
-0,55%
|
79,88
|
78,73
|
80,29
|
80,09
|
25/06/2024 |
61.030 |
2,31%
|
78,58
|
78,58
|
80,55
|
80,53
|
24/06/2024 |
153.235 |
-4,58%
|
81,50
|
78,69
|
82,03
|
78,71
|
21/06/2024 |
120.831 |
-0,94%
|
83,05
|
80,90
|
83,61
|
82,49
|
20/06/2024 |
116.087 |
-1,90%
|
85,00
|
82,10
|
85,69
|
83,27
|
19/06/2024 |
112.397 |
0,00%
|
83,66
|
82,92
|
85,50
|
84,88
|
18/06/2024 |
112.397 |
2,62%
|
83,66
|
82,92
|
85,50
|
84,88
|
17/06/2024 |
461.915 |
0,69%
|
82,23
|
82,48
|
85,40
|
83,28
|
14/06/2024 |
471.382 |
0,99%
|
82,23
|
81,60
|
83,17
|
82,71
|
13/06/2024 |
250.932 |
-0,27%
|
83,53
|
81,70
|
83,61
|
81,90
|
12/06/2024 |
504.533 |
-1,30%
|
83,53
|
81,61
|
84,29
|
82,12
|
11/06/2024 |
294.176 |
-1,40%
|
83,46
|
81,88
|
84,565
|
83,20
|
10/06/2024 |
204.563 |
2,23%
|
83,46
|
82,29
|
84,73
|
84,38
|
07/06/2024 |
287.675 |
-1,41%
|
83,46
|
82,39
|
84,305
|
82,54
|
06/06/2024 |
432.231 |
4,72%
|
80,00
|
79,50
|
84,38
|
83,72
|
05/06/2024 |
252.682 |
2,82%
|
77,25
|
77,13
|
80,12
|
79,95
|
04/06/2024 |
201.073 |
-0,85%
|
77,25
|
77,0101
|
78,50
|
77,76
|
03/06/2024 |
122.403 |
0,44%
|
79,01
|
77,33
|
79,02
|
78,43
|
31/05/2024 |
223.181 |
-0,09%
|
78,00
|
76,81
|
78,45
|
78,09
|
30/05/2024 |
152.512 |
2,21%
|
76,26
|
75,69
|
78,298
|
78,16
|
29/05/2024 |
138.278 |
-0,97%
|
78,70
|
76,00
|
77,495
|
76,47
|
28/05/2024 |
128.430 |
-1,87%
|
78,70
|
77,04
|
79,2526
|
77,22
|
27/05/2024 |
69.768 |
0,00%
|
78,06
|
77,62
|
79,05
|
78,69
|
24/05/2024 |
69.768 |
-2,02%
|
78,06
|
77,62
|
79,05
|
78,69
|
23/05/2024 |
157.586 |
-2,65%
|
81,59
|
77,61
|
81,97
|
78,18
|
22/05/2024 |
454.047 |
2,27%
|
79,48
|
79,05
|
81,41
|
80,31
|
21/05/2024 |
140.529 |
0,51%
|
77,61
|
77,615
|
78,77
|
78,53
|
20/05/2024 |
174.372 |
0,96%
|
77,50
|
77,50
|
80,235
|
78,13
|
17/05/2024 |
98.401 |
0,10%
|
77,82
|
76,78
|
77,91
|
77,39
|
16/05/2024 |
213.710 |
1,65%
|
76,14
|
76,04
|
78,07
|
77,25
|
15/05/2024 |
303.547 |
1,36%
|
74,60
|
74,39
|
76,63
|
75,91
|
14/05/2024 |
143.227 |
-0,32%
|
74,60
|
74,455
|
75,80
|
74,89
|
13/05/2024 |
260.704 |
-1,42%
|
76,35
|
74,99
|
76,54
|
75,13
|
10/05/2024 |
279.692 |
-0,90%
|
77,92
|
75,49
|
78,15
|
76,21
|
09/05/2024 |
236.112 |
-2,31%
|
78,72
|
76,675
|
78,72
|
76,90
|
08/05/2024 |
204.417 |
-0,03%
|
79,21
|
78,08
|
79,50
|
78,72
|
07/05/2024 |
307.662 |
0,84%
|
78,82
|
78,43
|
80,47
|
79,24
|
06/05/2024 |
684.085 |
6,25%
|
78,82
|
77,246
|
80,7699
|
78,58
|
03/05/2024 |
895.338 |
0,76%
|
78,82
|
72,79
|
81,60
|
73,96
|
02/05/2024 |
279.160 |
2,37%
|
73,81
|
71,87
|
73,65
|
73,40
|
01/05/2024 |
275.534 |
-2,86%
|
73,81
|
71,56
|
73,925
|
71,70
|
30/04/2024 |
109.748 |
-1,73%
|
75,20
|
73,93
|
76,12
|
73,81
|
29/04/2024 |
218.338 |
2,40%
|
72,04
|
72,84
|
75,60
|
75,11
|
26/04/2024 |
109.199 |
0,58%
|
72,04
|
72,43
|
74,39
|
73,35
|
25/04/2024 |
281.349 |
-1,09%
|
72,04
|
71,73
|
74,075
|
72,93
|
24/04/2024 |
71.237 |
1,60%
|
73,01
|
72,98
|
74,73
|
73,73
|
23/04/2024 |
96.646 |
0,14%
|
73,01
|
72,254
|
73,65
|
72,57
|
22/04/2024 |
98.150 |
0,88%
|
73,01
|
71,9001
|
73,22
|
72,47
|
19/04/2024 |
331.745 |
-1,99%
|
73,01
|
71,45
|
73,89
|
71,84
|
18/04/2024 |
163.712 |
-1,25%
|
73,87
|
72,53
|
74,08
|
73,30
|
17/04/2024 |
216.720 |
1,19%
|
75,79
|
73,01
|
75,13
|
74,23
|
16/04/2024 |
219.057 |
-0,65%
|
75,79
|
72,955
|
74,04
|
73,36
|
15/04/2024 |
301.608 |
-1,91%
|
75,79
|
73,41
|
75,64
|
73,84
|
12/04/2024 |
245.756 |
-3,24%
|
79,51
|
74,60
|
77,11
|
75,28
|
11/04/2024 |
359.721 |
-2,21%
|
79,51
|
77,72
|
79,57
|
77,80
|
10/04/2024 |
218.158 |
-1,08%
|
80,01
|
79,44
|
80,96
|
79,56
|
09/04/2024 |
294.631 |
-2,94%
|
80,01
|
80,29
|
83,68
|
80,43
|
08/04/2024 |
429.751 |
3,07%
|
80,01
|
80,0544
|
83,65
|
82,87
|
05/04/2024 |
141.867 |
0,70%
|
80,01
|
80,01
|
80,81
|
80,40
|
04/04/2024 |
185.491 |
-1,35%
|
81,60
|
79,80
|
81,843
|
79,84
|
03/04/2024 |
221.127 |
1,41%
|
79,76
|
79,53
|
81,38
|
80,935
|
02/04/2024 |
215.040 |
0,14%
|
79,17
|
78,29
|
79,86
|
79,81
|
01/04/2024 |
356.614 |
3,59%
|
77,02
|
77,28
|
79,80
|
79,70
|
28/03/2024 |
158.390 |
0,84%
|
76,04
|
76,00
|
77,17
|
76,94
|
27/03/2024 |
84.884 |
0,73%
|
76,15
|
74,67
|
76,30
|
76,30
|
26/03/2024 |
98.423 |
-1,01%
|
76,89
|
75,50
|
77,77
|
75,77
|
25/03/2024 |
160.850 |
-1,51%
|
77,10
|
76,40
|
77,77
|
76,54
|
22/03/2024 |
195.150 |
-0,56%
|
78,15
|
76,82
|
78,74
|
77,71
|
21/03/2024 |
778.375 |
2,64%
|
74,90
|
77,68
|
80,60
|
78,15
|
20/03/2024 |
377.588 |
2,22%
|
74,90
|
74,0965
|
76,25
|
76,14
|
19/03/2024 |
245.864 |
0,87%
|
73,18
|
73,135
|
74,61
|
74,49
|
18/03/2024 |
300.379 |
1,89%
|
72,88
|
72,28
|
74,0284
|
73,85
|
15/03/2024 |
260.264 |
0,93%
|
71,90
|
71,755
|
73,07
|
72,48
|
14/03/2024 |
93.975 |
-0,06%
|
71,90
|
71,07
|
72,02
|
71,81
|
13/03/2024 |
149.876 |
-0,77%
|
72,12
|
71,55
|
72,45
|
71,85
|
12/03/2024 |
82.326 |
0,89%
|
72,12
|
71,20
|
72,48
|
72,41
|
11/03/2024 |
89.974 |
0,04%
|
71,24
|
71,74
|
71,96
|
71,77
|
08/03/2024 |
120.709 |
-1,39%
|
72,42
|
71,74
|
73,03
|
71,74
|
07/03/2024 |
138.517 |
0,87%
|
71,30
|
71,675
|
72,9799
|
72,75
|
06/03/2024 |
244.437 |
1,78%
|
71,30
|
71,30
|
72,315
|
72,12
|
05/03/2024 |
463.537 |
-1,98%
|
72,90
|
70,50
|
72,295
|
70,86
|
04/03/2024 |
259.583 |
0,13%
|
71,00
|
71,99
|
72,79
|
72,29
|
01/03/2024 |
423.270 |
1,94%
|
71,00
|
70,8301
|
72,79
|
72,16
|
29/02/2024 |
211.540 |
1,10%
|
69,00
|
69,7701
|
70,87
|
70,79
|