Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 12/12/2024 |
119.548 |
0,21%
|
56,20
|
55,62
|
57,37
|
56,27
|
| 11/12/2024 |
185.123 |
0,05%
|
57,00
|
55,67
|
57,44
|
56,15
|
| 10/12/2024 |
133.131 |
-1,60%
|
56,98
|
55,76
|
57,47
|
56,12
|
| 09/12/2024 |
118.355 |
0,14%
|
56,25
|
56,53
|
57,3175
|
57,03
|
| 06/12/2024 |
133.283 |
1,39%
|
56,00
|
55,82
|
57,32
|
56,98
|
| 05/12/2024 |
161.178 |
0,00%
|
56,00
|
55,56
|
56,61
|
56,20
|
| 04/12/2024 |
200.714 |
-1,68%
|
57,94
|
55,74
|
57,94
|
56,20
|
| 03/12/2024 |
358.171 |
5,95%
|
53,92
|
53,322
|
57,51
|
57,16
|
| 02/12/2024 |
149.551 |
1,66%
|
53,09
|
53,09
|
54,33
|
53,95
|
| 29/11/2024 |
166.087 |
1,09%
|
53,50
|
51,78
|
53,50
|
53,07
|
| 28/11/2024 |
275.396 |
-2,45%
|
52,61
|
51,65
|
53,42
|
52,43
|
| 27/11/2024 |
218.704 |
-1,84%
|
53,41
|
51,65
|
56,35
|
52,43
|
| 26/11/2024 |
309.111 |
-4,30%
|
55,02
|
52,82
|
56,70
|
53,41
|
| 25/11/2024 |
234.441 |
1,60%
|
54,93
|
54,93
|
56,70
|
55,81
|
| 22/11/2024 |
168.262 |
0,24%
|
53,62
|
53,175
|
55,57
|
54,93
|
| 21/11/2024 |
237.290 |
3,26%
|
53,20
|
52,4625
|
55,175
|
54,80
|
| 20/11/2024 |
150.859 |
-0,92%
|
53,76
|
52,255
|
54,31
|
53,07
|
| 19/11/2024 |
243.398 |
1,44%
|
51,31
|
51,00
|
54,34
|
53,56
|
| 18/11/2024 |
407.928 |
3,13%
|
51,20
|
51,00
|
53,00
|
52,80
|
| 15/11/2024 |
228.832 |
-5,22%
|
52,60
|
51,03
|
54,16
|
51,20
|
| 14/11/2024 |
278.136 |
3,71%
|
51,31
|
51,31
|
54,16
|
54,02
|
| 13/11/2024 |
170.672 |
2,86%
|
53,4988
|
50,50
|
53,4988
|
52,09
|
| 12/11/2024 |
108.997 |
-1,18%
|
51,85
|
50,50
|
53,84
|
51,13
|
| 11/11/2024 |
265.858 |
-4,40%
|
55,80
|
51,00
|
55,80
|
51,74
|
| 08/11/2024 |
127.578 |
-3,51%
|
55,95
|
53,93
|
56,77
|
54,12
|
| 07/11/2024 |
147.864 |
1,32%
|
53,78
|
53,57
|
56,77
|
56,09
|
| 06/11/2024 |
164.097 |
2,58%
|
52,09
|
52,01
|
55,875
|
55,33
|
| 05/11/2024 |
110.753 |
%
|
52,09
|
51,92
|
53,20
|
53,24
|
| 04/11/2024 |
108.959 |
%
|
52,76
|
51,92
|
53,20
|
52,29
|
| 01/11/2024 |
150.669 |
%
|
55,30
|
52,15
|
54,06
|
52,78
|
| 31/10/2024 |
469.671 |
%
|
55,30
|
52,43
|
56,005
|
53,81
|
| 30/10/2024 |
159.704 |
%
|
56,42
|
55,98
|
57,1795
|
56,01
|
| 29/10/2024 |
138.870 |
%
|
56,42
|
55,66
|
57,595
|
54,56
|
| 28/10/2024 |
134.739 |
%
|
55,90
|
55,66
|
57,595
|
56,70
|
| 25/10/2024 |
142.268 |
%
|
56,94
|
56,00
|
57,41
|
56,06
|
| 24/10/2024 |
52.347 |
%
|
56,59
|
55,79
|
56,44
|
56,30
|
| 23/10/2024 |
99.095 |
%
|
56,59
|
55,56
|
57,13
|
55,76
|
| 22/10/2024 |
85.315 |
%
|
55,90
|
56,37
|
57,195
|
57,00
|
| 21/10/2024 |
157.487 |
%
|
55,90
|
55,81
|
57,3825
|
57,15
|
| 18/10/2024 |
154.068 |
%
|
56,68
|
55,56
|
57,02
|
55,94
|
| 17/10/2024 |
223.010 |
%
|
57,00
|
55,996
|
57,67
|
56,21
|
| 16/10/2024 |
317.226 |
%
|
60,13
|
56,00
|
59,2419
|
56,32
|
| 15/10/2024 |
109.326 |
%
|
60,13
|
57,29
|
59,2419
|
57,27
|
| 14/10/2024 |
68.918 |
%
|
60,13
|
59,20
|
60,6328
|
59,20
|
| 11/10/2024 |
64.829 |
%
|
59,75
|
59,50
|
60,75
|
59,95
|
| 10/10/2024 |
261.922 |
%
|
59,10
|
59,015
|
60,44
|
60,25
|
| 09/10/2024 |
165.821 |
%
|
60,19
|
60,13
|
62,30
|
60,19
|
| 08/10/2024 |
141.481 |
%
|
61,27
|
60,13
|
62,30
|
60,19
|
| 07/10/2024 |
137.095 |
%
|
61,14
|
59,8001
|
61,5834
|
60,20
|
| 04/10/2024 |
159.801 |
%
|
59,79
|
60,585
|
62,295
|
61,14
|
| 03/10/2024 |
103.987 |
%
|
59,79
|
60,04
|
61,00
|
60,99
|
| 02/10/2024 |
134.750 |
%
|
59,79
|
59,48
|
61,00
|
60,08
|
| 01/10/2024 |
156.967 |
%
|
60,57
|
58,3063
|
60,695
|
59,57
|
| 30/09/2024 |
152.513 |
%
|
61,47
|
60,00
|
61,36
|
60,78
|
| 27/09/2024 |
194.952 |
%
|
61,47
|
59,89
|
61,60
|
60,59
|
| 26/09/2024 |
278.396 |
%
|
61,13
|
60,275
|
62,34
|
61,47
|
| 25/09/2024 |
137.164 |
%
|
56,50
|
56,22
|
57,38
|
57,09
|
| 24/09/2024 |
173.131 |
%
|
55,68
|
55,55
|
57,11
|
56,95
|
| 23/09/2024 |
134.970 |
%
|
55,10
|
54,67
|
55,99
|
54,94
|
| 20/09/2024 |
121.986 |
%
|
55,21
|
54,76
|
56,04
|
54,97
|
| 19/09/2024 |
538.694 |
%
|
56,50
|
55,43
|
56,665
|
55,86
|
| 18/09/2024 |
207.094 |
%
|
56,60
|
56,10
|
57,62
|
58,50
|
| 17/09/2024 |
207.089 |
%
|
56,60
|
56,10
|
57,62
|
56,50
|
| 16/09/2024 |
337.872 |
%
|
58,37
|
55,0525
|
59,06
|
55,91
|
| 13/09/2024 |
135.476 |
%
|
58,07
|
58,35
|
60,15
|
59,64
|
| 12/09/2024 |
118.132 |
%
|
58,07
|
57,37
|
58,60
|
58,10
|
| 11/09/2024 |
75.824 |
%
|
57,27
|
56,88
|
58,00
|
57,39
|
| 10/09/2024 |
89.797 |
%
|
57,83
|
57,20
|
58,66
|
58,4343
|
| 09/09/2024 |
86.925 |
%
|
57,08
|
57,20
|
58,66
|
57,95
|
| 06/09/2024 |
212.662 |
%
|
58,01
|
56,40
|
58,404
|
56,92
|
| 05/09/2024 |
115.893 |
%
|
58,38
|
58,09
|
59,075
|
58,50
|
| 04/09/2024 |
108.391 |
%
|
59,23
|
58,81
|
60,12
|
58,92
|
| 03/09/2024 |
170.563 |
%
|
62,65
|
58,85
|
62,65
|
59,345
|
| 30/08/2024 |
120.608 |
%
|
63,78
|
62,80
|
63,97
|
63,57
|
| 29/08/2024 |
160.476 |
%
|
61,56
|
62,845
|
64,87
|
62,94
|
| 28/08/2024 |
345.143 |
%
|
61,56
|
60,46
|
62,475
|
62,10
|
| 27/08/2024 |
95.229 |
%
|
62,01
|
61,5257
|
62,80
|
62,10
|
| 26/08/2024 |
80.735 |
%
|
64,07
|
62,11
|
64,07
|
62,36
|
| 23/08/2024 |
527.751 |
%
|
65,06
|
63,67
|
65,58
|
64,07
|
| 22/08/2024 |
219.343 |
%
|
65,02
|
64,50
|
65,87
|
64,80
|
| 21/08/2024 |
181.686 |
%
|
65,02
|
65,02
|
65,75
|
65,50
|
| 20/08/2024 |
182.001 |
%
|
65,17
|
63,95
|
65,23
|
65,04
|
| 19/08/2024 |
121.376 |
%
|
64,26
|
63,95
|
65,21
|
65,04
|
| 16/08/2024 |
378.993 |
%
|
63,71
|
62,29
|
64,2891
|
63,87
|
| 15/08/2024 |
314.104 |
%
|
64,33
|
64,16
|
67,15
|
66,68
|
| 14/08/2024 |
189.863 |
%
|
64,33
|
62,65
|
63,78
|
63,12
|
| 13/08/2024 |
281.587 |
%
|
62,00
|
61,86
|
63,67
|
63,71
|
| 12/08/2024 |
139.019 |
%
|
60,61
|
59,91
|
61,45
|
60,86
|
| 09/08/2024 |
281.620 |
%
|
60,61
|
58,035
|
61,04
|
58,61
|
| 08/08/2024 |
248.618 |
%
|
58,30
|
58,035
|
61,04
|
60,61
|
| 07/08/2024 |
292.955 |
%
|
58,30
|
58,19
|
59,42
|
58,40
|
| 06/08/2024 |
443.882 |
%
|
58,65
|
56,80
|
58,89
|
57,51
|
| 05/08/2024 |
376.904 |
%
|
60,06
|
57,7602
|
59,71
|
58,65
|
| 02/08/2024 |
472.805 |
%
|
60,06
|
57,52
|
64,19
|
62,50
|
| 01/08/2024 |
383.696 |
%
|
70,07
|
64,50
|
69,67
|
64,86
|
| 31/07/2024 |
211.631 |
%
|
70,07
|
68,805
|
70,67
|
69,44
|
| 30/07/2024 |
325.919 |
%
|
70,07
|
66,61
|
68,85
|
66,63
|
| 29/07/2024 |
216.482 |
%
|
70,07
|
68,50
|
72,00
|
68,80
|
| 26/07/2024 |
541.154 |
%
|
70,25
|
68,60
|
73,34
|
68,75
|
| 25/07/2024 |
115.379 |
%
|
75,45
|
73,50
|
75,00
|
73,76
|
