Mercados españoles cerrados en 2 hrs 14 min

Semtech Corp (SM2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,98+0,09 (+0,24%)
A partir del 02:05PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202437,9337,9837,9337,9837,9840
08 may 202437,0437,9836,8137,8937,89-
07 may 202436,9737,2536,6436,8036,80-
06 may 202436,2536,9236,2536,9236,92-
03 may 202436,2436,7035,6536,2536,25-
02 may 202435,1035,6334,6035,5235,52-
30 abr 202434,6035,8234,4535,5335,53-
29 abr 202433,4734,2633,2834,2634,26-
26 abr 202432,7333,4132,3533,3633,36-
25 abr 202430,8932,5730,8132,5732,57-
24 abr 202431,3531,4830,8831,3331,33-
23 abr 202430,0031,2230,0030,3030,30-
22 abr 202429,2430,6329,2430,6330,63-
19 abr 202429,8430,1028,8029,0629,06-
18 abr 202430,9431,5530,2930,5630,56-
17 abr 202430,9531,3030,2330,6630,66-
16 abr 202430,4730,4930,0630,3230,32-
15 abr 202430,6631,2330,2730,2730,27-
12 abr 202432,5732,8430,8730,8730,87-
11 abr 202430,8732,7230,5432,6232,62-
10 abr 202432,1932,5031,0731,3031,30-
09 abr 202431,2532,3130,9932,3132,31-
08 abr 202430,0332,6830,0031,4631,46-
05 abr 202430,4430,7430,0930,1230,12-
04 abr 202429,4232,2329,0731,9331,93-
03 abr 202426,5529,6525,8429,6529,65-
02 abr 202427,1827,4125,9126,2026,20-
28 mar 202425,8026,2025,4025,6025,60-
27 mar 202423,6026,2023,6025,2025,2040
26 mar 202420,4023,4020,4023,2023,20-
25 mar 202421,0021,0020,4020,6020,60-
22 mar 202421,2021,4021,0021,0021,00-
21 mar 202420,4021,2020,4021,2021,20-
20 mar 202420,6020,6019,9020,6020,60-
19 mar 202420,6020,8020,0020,6020,60-
18 mar 202421,0021,0020,4020,6020,60-
15 mar 202420,4020,8020,4020,8020,80-
14 mar 202421,6021,6020,2020,4020,40-
13 mar 202421,2021,4020,6020,8020,80-
12 mar 202420,6021,0020,6021,0021,00-
11 mar 202420,8021,0020,6020,6020,60-
08 mar 202421,6022,2021,2021,2021,20-
07 mar 202421,2022,0021,2021,2021,20-
06 mar 202420,0021,2020,0021,2021,20-
05 mar 202420,0020,0019,9020,0020,00-
04 mar 202420,4020,8020,0020,0020,00-
01 mar 202419,6020,4019,5020,4020,40-
29 feb 202418,9019,7018,8019,4019,40-
28 feb 202418,7018,9018,4018,9018,90-
27 feb 202419,0019,2018,8018,8018,80-
26 feb 202418,7019,2018,6019,0019,00-
23 feb 202419,2019,2018,4018,7018,70-
22 feb 202418,8019,7018,7019,2019,20-
21 feb 202418,5018,5018,1018,4018,40-
20 feb 202418,4018,6018,1018,5018,50-
19 feb 202418,4018,5018,4018,5018,50-
16 feb 202418,5018,7017,9018,5018,50-
15 feb 202418,9019,0018,4018,4018,40-
14 feb 202418,0018,7018,0018,7018,70-
13 feb 202419,4019,6017,9017,9017,90-
12 feb 202419,4019,9019,4019,5019,50-
09 feb 202418,8019,5018,8019,5019,50-
08 feb 202418,4019,1018,3018,9018,90-
07 feb 202418,0018,5018,0018,4018,40-
06 feb 202418,0018,0017,7018,0018,00-
05 feb 202417,9018,1017,4017,9017,90-
02 feb 202418,3018,3017,7018,0018,00-
01 feb 202418,4018,4018,0018,2018,20-
31 ene 202419,0019,0018,4018,4018,40-
30 ene 202419,7019,7018,9019,1019,10-
29 ene 202419,0019,5018,8019,5019,50-
26 ene 202419,2019,6019,0019,0019,00-
25 ene 202420,0020,4019,9019,9019,90-
24 ene 202420,6020,6019,9020,2020,20-
23 ene 202420,2020,6020,0020,6020,60-
22 ene 202419,5020,0019,5020,0020,00-
19 ene 202418,2019,5018,2019,3019,30-
18 ene 202416,9018,1016,9018,1018,10-
17 ene 202416,9017,0016,7016,8016,80-
16 ene 202417,5017,7017,0017,1017,10-
15 ene 202417,4017,5017,3017,5017,50-
12 ene 202418,2018,2017,4017,4017,40-
11 ene 202418,8018,9018,2018,3018,30-
10 ene 202419,1019,2018,5018,8018,80-
09 ene 202419,1019,4018,9019,1019,10-
08 ene 202418,6019,2018,6019,0019,00-
05 ene 202418,6018,7018,5018,7018,70-
04 ene 202418,7018,8018,0018,7018,70-
03 ene 202419,7019,9018,6018,6018,60-
02 ene 202419,9020,0019,6019,6019,60-
29 dic 202320,0020,0020,0020,0020,00-
28 dic 202320,0020,2020,0020,2020,20-
27 dic 202320,4020,6020,0020,0020,00-
22 dic 202320,0020,2019,9020,2020,20-
21 dic 202319,2020,0019,2020,0020,00-
20 dic 202319,9019,9019,3019,3019,30-
19 dic 202320,2020,2019,7019,7019,70-
18 dic 202320,4020,4020,0020,2020,20-
15 dic 202320,8020,8020,4020,4020,40-
14 dic 202320,2020,8020,0020,8020,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...