Marchés français ouverture 5 h 5 min

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
798,50-1,20 (-0,15 %)
À la clôture : 04:00PM EDT
800,00 +1,50 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024817,44833,39793,25798,50798,503 785 600
09 mai 2024828,51830,86790,51799,70799,703 882 100
08 mai 2024802,35843,77800,38822,64822,643 719 600
07 mai 2024811,00834,20806,26819,29819,294 079 300
06 mai 2024791,83833,08786,90830,35830,355 342 800
03 mai 2024770,00801,59768,00782,70782,705 232 900
02 mai 2024767,16768,21709,12762,52762,526 496 200
01 mai 2024777,36781,35700,00738,30738,3013 536 300
30 avr. 2024876,00910,84851,08858,80858,807 369 300
29 avr. 2024839,00897,84830,00890,35890,355 866 300
26 avr. 2024799,22861,00788,05857,44857,447 068 000
25 avr. 2024725,96796,86721,12787,40787,405 081 700
24 avr. 2024788,99806,99737,05754,72754,726 740 400
23 avr. 2024730,00793,37714,06761,86761,868 342 600
22 avr. 2024731,92733,84671,00717,02717,029 303 500
19 avr. 2024871,00890,83710,95713,65713,6517 107 500
18 avr. 2024961,88972,99917,46928,48928,484 300 700
17 avr. 2024992,011 020,33949,41960,08960,087 167 500
16 avr. 2024901,32981,46893,00976,30976,307 121 400
15 avr. 2024912,00936,36881,08882,75882,754 201 100
12 avr. 2024920,30924,99894,00898,49898,493 301 400
11 avr. 2024912,00945,36907,19937,28937,283 677 000
10 avr. 2024876,15924,00871,10908,54908,544 137 300
09 avr. 2024925,00937,24881,00904,20904,204 032 200
08 avr. 2024962,50964,00902,00928,50928,504 316 700
05 avr. 2024968,00981,99932,02948,02948,025 336 200
04 avr. 20241 030,701 057,18956,16957,99957,995 816 600
03 avr. 2024975,001 042,45965,831 015,571 015,576 182 400
02 avr. 20241 000,001 012,60975,091 009,911 009,914 230 100
01 avr. 20241 010,001 069,001 005,001 037,151 037,155 185 200
28 mars 20241 008,621 033,00997,021 010,031 010,033 463 100
27 mars 20241 042,121 047,81986,341 023,291 023,295 257 800
26 mars 20241 087,001 106,111 022,111 025,061 025,066 356 300
25 mars 2024972,751 072,74967,001 042,791 042,797 017 200
22 mars 2024954,54985,47947,20972,74972,745 055 200
21 mars 2024938,00994,44906,16971,61971,618 563 000
20 mars 2024900,00905,50855,00896,47896,477 645 700
19 mars 2024888,61925,00863,00910,97910,9710 484 400
18 mars 20241 107,001 147,79952,061 000,681 000,6811 530 700
15 mars 20241 123,451 135,601 066,261 068,831 068,8316 927 600
14 mars 20241 175,001 195,631 110,551 130,111 130,116 244 500
13 mars 20241 148,731 198,001 122,341 188,071 188,075 876 000
12 mars 20241 124,291 166,321 094,001 163,001 163,006 747 300
11 mars 20241 100,251 111,001 025,001 080,221 080,227 115 500
08 mars 20241 212,001 229,001 092,001 140,011 140,0111 672 100
07 mars 20241 133,001 162,051 090,301 159,761 159,768 824 300
06 mars 20241 158,001 169,501 092,001 124,701 124,7011 893 300
05 mars 20241 035,001 097,50976,101 090,831 090,8313 304 400
04 mars 20241 039,001 155,001 020,341 074,341 074,3420 162 100
01 mars 2024881,88927,00881,00905,48905,489 887 600
29 févr. 2024839,00890,52839,00866,12866,128 842 900
28 févr. 2024820,00846,50812,00816,54816,546 032 500
27 févr. 2024862,94869,00814,00851,11851,116 910 400
26 févr. 2024884,47895,96830,02876,34876,349 607 800
23 févr. 2024938,16995,00824,02860,01860,0119 384 400
22 févr. 2024864,991 003,54834,00975,52975,5225 372 700
21 févr. 2024749,75772,50708,08734,17734,1714 962 900
20 févr. 2024790,00802,00692,50787,57787,5725 412 600
16 févr. 20241 045,501 077,87801,15803,32803,3233 802 400
15 févr. 2024945,001 006,35917,711 004,001 004,0025 240 600
14 févr. 2024823,31886,03820,88880,55880,5520 128 600
13 févr. 2024750,00800,00745,51791,49791,4914 480 500
12 févr. 2024761,34810,00745,07773,01773,0116 872 300
09 févr. 2024710,05745,17708,90740,29740,2910 834 800
08 févr. 2024670,76714,49666,05698,00698,009 413 700
07 févr. 2024675,00699,77660,00683,60683,6012 333 000
06 févr. 2024673,00686,00625,81681,59681,5918 489 000
05 févr. 2024589,88670,00587,95663,35663,3517 596 400
02 févr. 2024592,52606,00565,00579,63579,6312 179 100
01 févr. 2024540,00587,61536,00583,50583,5013 609 600
31 janv. 2024503,35546,00503,33529,61529,6111 997 300
30 janv. 2024547,32554,44501,17512,97512,9717 956 400
29 janv. 2024475,67495,72471,90495,67495,6711 525 100
26 janv. 2024467,10483,25459,70474,15474,155 035 600
25 janv. 2024476,11483,66466,11475,58475,586 717 300
24 janv. 2024471,29496,78460,23470,19470,1912 117 000
23 janv. 2024436,00458,27416,54457,38457,389 677 200
22 janv. 2024456,35485,86410,19436,24436,2418 823 300
19 janv. 2024347,56428,69338,88423,36423,3623 049 300
18 janv. 2024330,01334,00306,47311,44311,444 875 100
17 janv. 2024320,51322,00305,75318,23318,233 585 800
16 janv. 2024340,55352,00324,31326,31326,314 732 900
12 janv. 2024345,53349,48338,29339,56339,562 286 900
11 janv. 2024344,84355,18330,74343,31343,314 172 900
10 janv. 2024347,00357,99332,24342,38342,385 345 400
09 janv. 2024318,33349,18317,21343,73343,736 703 300
08 janv. 2024294,89321,82293,52320,28320,284 262 600
05 janv. 2024288,80298,88287,57292,13292,132 342 000
04 janv. 2024280,50295,48276,27288,80288,802 311 100
03 janv. 2024277,25287,89276,52280,64280,641 677 600
02 janv. 2024280,00287,00275,88285,45285,451 904 200
29 déc. 2023291,51293,34280,17284,26284,262 101 300
28 déc. 2023293,61297,25290,64291,45291,451 265 100
27 déc. 2023298,00299,00290,85295,00295,001 411 700
26 déc. 2023290,91296,71287,44294,33294,332 422 100
22 déc. 2023307,57309,25285,05289,72289,724 435 600
21 déc. 2023308,94313,98300,73304,18304,182 508 400
20 déc. 2023315,51320,62301,08302,08302,083 122 900
19 déc. 2023315,00321,34308,01315,94315,944 014 300
18 déc. 2023304,42327,55302,95322,19322,195 741 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...