Mercados españoles cerrados en 47 mins

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,64-0,83 (-2,81%)
A partir del 10:42AM EDT. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202429,5129,5428,5528,6428,64334.719
26 jun 202429,7530,6229,2829,4729,471.988.800
25 jun 202429,4330,0828,9729,7629,76931.700
24 jun 202429,8630,1329,2729,3429,34991.900
21 jun 202429,3030,3728,8830,1430,142.211.100
20 jun 202429,4429,7528,9829,4829,481.049.900
18 jun 202430,7030,7029,3229,5029,501.583.100
17 jun 202429,5330,8529,4130,7530,751.289.300
14 jun 202429,0929,7828,8929,5329,531.300.900
13 jun 202430,3830,5129,3329,7229,722.548.600
12 jun 202431,5632,2330,0630,3730,373.164.400
11 jun 202431,5732,5330,6231,0031,002.301.800
10 jun 202431,3133,1530,0031,9731,973.627.100
07 jun 202430,1732,0027,5231,1831,1811.935.500
06 jun 202444,3346,8637,5137,9837,986.638.700
05 jun 202437,9238,8337,5038,6838,682.310.500
04 jun 202437,9438,1037,0137,3837,382.239.500
03 jun 202440,3340,5637,7138,1838,181.820.600
31 may 202439,2040,0038,1838,8938,892.092.300
30 may 202440,2540,7138,2138,9138,911.651.200
29 may 202440,3742,6140,0140,5940,591.406.800
28 may 202440,7441,3940,1840,5440,54875.700
24 may 202440,0140,7139,7740,2540,25536.700
23 may 202440,8040,9638,7039,3839,381.016.500
22 may 202440,9141,3339,6239,8839,88953.500
21 may 202439,5441,6239,5040,6240,621.587.700
20 may 202440,0740,5939,4840,2140,21825.200
17 may 202439,9240,8239,7739,9539,95817.400
16 may 202439,9340,7639,7939,8439,84906.400
15 may 202439,9240,3738,5239,9639,961.170.700
14 may 202438,7540,1338,5139,4039,401.158.900
13 may 202439,6039,8738,5738,6438,641.027.900
10 may 202439,2840,0439,0939,5939,591.098.700
09 may 202440,9241,1138,3739,0039,001.741.600
08 may 202439,7341,3639,5140,8540,851.609.400
07 may 202439,8840,1939,4239,8139,811.151.800
06 may 202439,4839,9239,0239,7139,711.181.100
03 may 202439,2939,6938,6539,0139,011.399.400
02 may 202438,3638,7636,7538,6838,682.295.800
01 may 202436,6939,0936,2237,6437,642.624.000
30 abr 202436,6838,4536,5337,6237,623.074.500
29 abr 202436,0037,0835,2637,0537,052.260.500
26 abr 202435,0035,9334,2135,7735,771.651.400
25 abr 202433,4635,1033,2934,7034,701.990.600
24 abr 202433,5933,9332,6633,9033,902.794.700
23 abr 202432,5333,9231,7932,6432,644.529.100
22 abr 202431,3432,7430,9732,0732,072.571.800
19 abr 202431,6332,3230,5331,0531,052.715.800
18 abr 202433,2233,2631,7632,0532,052.575.800
17 abr 202432,9433,4731,9832,8632,862.280.000
16 abr 202432,3133,0031,7032,9432,942.703.700
15 abr 202432,9933,4631,8332,3932,396.378.300
12 abr 202434,3834,7732,4532,6432,643.526.100
11 abr 202433,6235,3532,5035,0035,003.821.000
10 abr 202433,8935,1533,1433,2333,234.336.800
09 abr 202434,2135,6533,2634,7634,764.456.700
08 abr 202433,0435,8033,0433,8633,865.829.100
05 abr 202432,8433,7832,1032,5432,543.463.200
04 abr 202431,9535,2931,5833,0633,067.783.600
03 abr 202427,9632,2327,6431,4831,485.530.400
02 abr 202428,4628,9627,5228,1928,192.790.000
01 abr 202428,5230,8427,7529,3729,378.092.300
28 mar 202428,1028,4427,1327,4927,495.752.800
27 mar 202426,1728,4225,7827,8627,869.010.800
26 mar 202423,2425,6023,1725,1725,173.752.600
25 mar 202422,7022,8822,1322,2722,27803.800
22 mar 202422,9023,3322,7422,9222,92761.300
21 mar 202422,9823,4622,7523,0523,05888.600
20 mar 202422,2222,7321,5622,3822,38781.900
19 mar 202422,0622,7121,6422,4222,42840.300
18 mar 202423,1423,2622,0122,5322,531.059.800
15 mar 202421,8622,8921,7722,8522,851.556.400
14 mar 202423,3223,3222,0122,4422,441.240.200
13 mar 202423,2023,6822,7523,1523,15903.700
12 mar 202422,5223,4122,0423,3423,34798.100
11 mar 202423,1723,4822,4822,5722,57905.800
08 mar 202423,9924,5723,3223,3523,351.895.800
07 mar 202423,5824,0423,1623,7123,711.255.200
06 mar 202422,3823,4822,2223,3223,321.185.000
05 mar 202421,5021,9121,4821,8221,82726.100
04 mar 202422,6922,7021,7021,8421,841.004.200
01 mar 202421,4222,3421,0722,3022,301.678.500
29 feb 202421,0321,4420,8221,2021,201.108.100
28 feb 202420,2120,5619,8320,5220,52683.900
27 feb 202420,9920,9920,3320,3520,351.009.000
26 feb 202420,3420,9920,3420,6620,66826.200
23 feb 202420,6920,9319,7620,3020,301.164.300
22 feb 202420,5121,4120,2020,8320,831.480.200
21 feb 202419,7020,1219,3920,1020,10623.400
20 feb 202419,4420,3519,4420,0820,08772.400
16 feb 202419,9520,2319,2019,9219,92941.400
15 feb 202420,6420,6619,7619,9419,94961.000
14 feb 202419,8020,3119,5520,2620,261.078.400
13 feb 202419,8619,9319,1219,2819,282.849.800
12 feb 202421,2121,5420,9321,0121,011.179.900
09 feb 202420,4221,1920,3721,0021,00773.100
08 feb 202419,9320,6619,9320,2620,26909.600
07 feb 202419,6420,0319,3419,8319,83646.300
06 feb 202419,3019,5618,9219,4719,47584.300
05 feb 202419,3019,5518,7219,3219,32744.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...