Italia markets close in 1 hour 41 minutes
FTSE MIB
32.874,66 +209,45 (+0,64%) Dow Jones
38.492,40 -96,76 (-0,25%) Nasdaq
17.652,49 -36,39 (-0,21%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,05 +0,60 (+0,76%) Bitcoin EUR
61.011,71 -1.147,12 (-1,85%)
Semtech Corporation (SM2.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 giu 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 10 |
| 14 giu 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 13 giu 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 12 giu 2024 | 28,68 | 29,04 | 28,68 | 29,04 | 29,04 | 10 |
| 11 giu 2024 | 29,56 | 29,56 | 29,21 | 29,21 | 29,21 | 25 |
| 10 giu 2024 | 28,50 | 28,90 | 28,50 | 28,90 | 28,90 | 5 |
| 07 giu 2024 | 34,25 | 34,25 | 28,29 | 28,29 | 28,29 | 105 |
| 06 giu 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 05 giu 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
| 04 giu 2024 | 34,74 | 34,74 | 34,20 | 34,20 | 34,20 | 20 |
| 03 giu 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 31 mag 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 30 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 29 mag 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 28 mag 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 27 mag 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 24 mag 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 23 mag 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 22 mag 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 21 mag 2024 | 36,76 | 36,76 | 36,71 | 36,71 | 36,71 | 222 |
| 20 mag 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 17 mag 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 16 mag 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 15 mag 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 14 mag 2024 | 35,53 | 35,53 | 35,44 | 35,44 | 35,44 | 81 |
| 13 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 10 mag 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 09 mag 2024 | 37,66 | 38,25 | 37,66 | 38,25 | 38,25 | 130 |
| 08 mag 2024 | 36,55 | 37,34 | 36,55 | 37,34 | 37,34 | 410 |
| 07 mag 2024 | 36,82 | 37,20 | 36,82 | 37,20 | 37,20 | 80 |
| 06 mag 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 03 mag 2024 | 35,97 | 36,00 | 35,97 | 36,00 | 36,00 | 50 |
| 02 mag 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
| 30 apr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
| 29 apr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
| 26 apr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 25 apr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 24 apr 2024 | 31,12 | 31,12 | 30,99 | 30,99 | 30,99 | 30 |
| 23 apr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 22 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 19 apr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 18 apr 2024 | 30,62 | 31,46 | 30,62 | 31,46 | 31,46 | 100 |
| 17 apr 2024 | 30,67 | 31,30 | 30,67 | 31,30 | 31,30 | 50 |
| 16 apr 2024 | 30,16 | 30,16 | 29,85 | 29,85 | 29,85 | 100 |
| 15 apr 2024 | 30,36 | 30,36 | 29,97 | 29,97 | 29,97 | 500 |
| 12 apr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 11 apr 2024 | 30,57 | 32,55 | 30,57 | 32,55 | 32,55 | 20 |
| 10 apr 2024 | 31,85 | 31,85 | 31,12 | 31,12 | 31,12 | 550 |
| 09 apr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 08 apr 2024 | 29,74 | 32,83 | 29,74 | 32,83 | 32,83 | 62 |
| 05 apr 2024 | 30,13 | 30,14 | 30,13 | 30,14 | 30,14 | 50 |
| 04 apr 2024 | 29,11 | 32,14 | 29,11 | 32,14 | 32,14 | 120 |
| 03 apr 2024 | 26,26 | 27,96 | 26,26 | 27,96 | 27,96 | 190 |
| 02 apr 2024 | 26,93 | 26,93 | 26,33 | 26,33 | 26,33 | 500 |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 27 mar 2024 | 23,40 | 25,60 | 23,40 | 25,60 | 25,60 | 372 |
| 26 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 19 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 18 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 15 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 14 mar 2024 | 21,40 | 21,40 | 20,60 | 20,60 | 20,60 | 2.450 |
| 13 mar 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 21,60 | 25 |
| 12 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 11 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 08 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 07 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 06 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 05 mar 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,20 | 2.454 |
| 04 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 01 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 29 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 28 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 27 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 20 |
| 26 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 23 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 22 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 21 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 20 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 19 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 90 |
| 16 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 15 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 14 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 13 feb 2024 | 19,40 | 19,40 | 19,10 | 19,10 | 19,10 | 1.000 |
| 12 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 09 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 250 |
| 08 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 07 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 06 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 05 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 02 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 01 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 31 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 30 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 29 gen 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 26 gen 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 25 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.