Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Semtech Corp

SMTC
39,20
-0,40 (-1,01%)
Pre Mercato
Ultimo aggiornamento: 10:14:39
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 39,60 6,89 21,06% 37,26 39,78 35,45 8.102.120
13 Mar 2025 32,71 -1,14 -3,37% 33,74 33,83 32,19 3.289.196
12 Mar 2025 33,85 1,65 5,12% 33,35 34,31 32,35 2.768.184
11 Mar 2025 32,20 0,76 2,42% 32,49 33,18 31,535 2.865.506
10 Mar 2025 31,44 -2,06 -6,15% 32,70 33,3367 31,03 2.780.893
08 Mar 2025 33,50 1,17 3,62% 32,54 33,55 29,9807 4.076.517
07 Mar 2025 32,33 -4,51 -12,24% 34,81 36,14 32,26 2.786.452
06 Mar 2025 36,84 0,79 2,19% 36,58 37,28 35,5099 1.463.892
05 Mar 2025 36,05 0,47 1,32% 35,88 37,22 34,60 2.091.048
04 Mar 2025 35,58 -2,61 -6,83% 38,60 38,79 34,96 2.348.880
01 Mar 2025 38,19 3,13 8,93% 34,85 38,595 34,25 3.135.542
28 Feb 2025 35,06 -3,82 -9,83% 39,70 39,70 34,95 2.066.379
27 Feb 2025 38,88 2,06 5,59% 37,52 39,23 37,30 2.379.869
26 Feb 2025 36,82 0,15 0,41% 36,50 37,43 35,69 1.520.202
25 Feb 2025 36,67 -0,43 -1,16% 36,975 37,47 35,2659 1.964.034
22 Feb 2025 37,10 -1,61 -4,16% 38,925 39,40 37,07 2.266.346
21 Feb 2025 38,71 0,82 2,16% 38,625 39,86 38,21 2.578.127
20 Feb 2025 37,89 0,84 2,27% 37,34 38,09 37,03 2.513.218
19 Feb 2025 37,05 -0,33 -0,88% 37,50 37,70 36,25 2.204.464
15 Feb 2025 37,38 0,65 1,77% 36,20 37,43 36,1101 2.146.427
14 Feb 2025 36,73 0,08 0,22% 36,93 37,515 36,13 2.406.542
13 Feb 2025 36,65 -1,53 -4,01% 36,80 37,665 35,91 4.044.889
12 Feb 2025 38,18 0,58 1,54% 37,19 38,22 35,965 5.845.765
11 Feb 2025 37,60 -16,91 -31,02% 39,99 40,30 36,00 19.345.502
08 Feb 2025 54,51 -5,99 -9,90% 54,89 55,7399 50,57 6.779.974
07 Feb 2025 60,50 -5,96 -8,97% 66,25 66,50 60,17 2.729.568
06 Feb 2025 66,46 0,24 0,36% 66,19 67,845 64,60 1.121.057
05 Feb 2025 66,22 2,76 4,35% 64,62 66,30 63,55 1.892.649
04 Feb 2025 63,46 -3,50 -5,23% 63,975 65,57 62,31 1.377.029
01 Feb 2025 66,96 -0,73 -1,08% 68,32 69,12 64,84 2.341.525
31 Gen 2025 67,69 7,39 12,26% 62,47 67,93 62,415 2.460.035
30 Gen 2025 60,30 -0,81 -1,33% 61,22 61,3101 58,70 1.721.165
29 Gen 2025 61,11 3,78 6,59% 58,225 61,18 57,751 2.721.950
28 Gen 2025 57,33 -15,69 -21,49% 65,49 65,49 53,25 5.150.560
25 Gen 2025 73,02 -2,98 -3,91% 75,31 75,93 72,96 1.054.135
24 Gen 2025 75,995 0,00 0,00% 75,995 75,995 75,995 0
23 Gen 2025 75,995 -1,16 -1,50% 78,89 79,40 75,17 1.619.260
22 Gen 2025 77,15 2,15 2,87% 76,33 77,24 73,78 1.589.189
18 Gen 2025 75,00 6,07 8,81% 71,50 75,7527 70,64 2.810.753
17 Gen 2025 68,93 -3,58 -4,94% 72,66 72,87 67,70 3.400.778
16 Gen 2025 72,51 8,03 12,45% 66,94 73,96 66,22 4.267.636
15 Gen 2025 64,48 -0,87 -1,33% 67,10 67,83 64,37 935.921
14 Gen 2025 65,35 -0,80 -1,21% 64,01 66,22 63,15 1.002.805
11 Gen 2025 66,15 -1,45 -2,14% 65,88 66,78 63,9592 1.478.007
09 Gen 2025 67,60 2,45 3,76% 63,82 67,66 63,715 1.289.076
08 Gen 2025 65,15 -2,34 -3,47% 67,61 68,80 64,50 1.097.704
07 Gen 2025 67,49 1,36 2,06% 67,32 68,0115 66,44 1.153.354
04 Gen 2025 66,13 4,03 6,49% 63,31 66,31 63,02 1.722.642
03 Gen 2025 62,10 0,25 0,40% 62,53 63,4278 61,37 1.002.848
01 Gen 2025 61,85 0,15 0,24% 62,36 62,80 61,19 804.189
31 Dic 2024 61,70 -1,63 -2,57% 62,02 63,02 61,27 847.534
28 Dic 2024 63,33 -2,34 -3,56% 64,96 65,14 62,10 999.317
27 Dic 2024 65,67 1,18 1,83% 63,95 66,28 63,13 750.764
24 Dic 2024 64,49 1,61 2,56% 63,85 64,75 63,16 350.851
24 Dic 2024 62,88 -0,67 -1,05% 64,20 64,66 62,00 1.052.602
21 Dic 2024 63,55 -0,03 -0,05% 62,60 65,73 62,58 3.578.253
20 Dic 2024 63,58 0,66 1,05% 63,33 64,17 62,29 1.517.147
19 Dic 2024 62,92 -2,81 -4,28% 66,71 66,96 61,73 1.580.302
18 Dic 2024 65,73 -2,54 -3,72% 67,915 67,915 64,13 2.178.329

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network