Italia markets open in 7 hours 59 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.927,85 -2.540,21 (-4,50%) CMC Crypto 200
1.272,18 -66,89 (-5,00%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 36,69 | 39,09 | 36,22 | 37,64 | 37,64 | 2.248.545 |
| 30 apr 2024 | 36,68 | 38,45 | 36,53 | 37,62 | 37,62 | 3.072.500 |
| 29 apr 2024 | 36,00 | 37,08 | 35,26 | 37,05 | 37,05 | 2.260.500 |
| 26 apr 2024 | 35,00 | 35,93 | 34,21 | 35,77 | 35,77 | 1.651.400 |
| 25 apr 2024 | 33,46 | 35,10 | 33,29 | 34,70 | 34,70 | 1.990.600 |
| 24 apr 2024 | 33,59 | 33,93 | 32,66 | 33,90 | 33,90 | 2.794.700 |
| 23 apr 2024 | 32,53 | 33,92 | 31,79 | 32,64 | 32,64 | 4.529.100 |
| 22 apr 2024 | 31,34 | 32,74 | 30,97 | 32,07 | 32,07 | 2.571.800 |
| 19 apr 2024 | 31,63 | 32,32 | 30,53 | 31,05 | 31,05 | 2.715.800 |
| 18 apr 2024 | 33,22 | 33,26 | 31,76 | 32,05 | 32,05 | 2.575.800 |
| 17 apr 2024 | 32,94 | 33,47 | 31,98 | 32,86 | 32,86 | 2.280.000 |
| 16 apr 2024 | 32,31 | 33,00 | 31,70 | 32,94 | 32,94 | 2.703.700 |
| 15 apr 2024 | 32,99 | 33,46 | 31,83 | 32,39 | 32,39 | 6.378.300 |
| 12 apr 2024 | 34,38 | 34,77 | 32,45 | 32,64 | 32,64 | 3.526.100 |
| 11 apr 2024 | 33,62 | 35,35 | 32,50 | 35,00 | 35,00 | 3.821.000 |
| 10 apr 2024 | 33,89 | 35,15 | 33,14 | 33,23 | 33,23 | 4.336.800 |
| 09 apr 2024 | 34,21 | 35,65 | 33,26 | 34,76 | 34,76 | 4.456.700 |
| 08 apr 2024 | 33,04 | 35,80 | 33,04 | 33,86 | 33,86 | 5.829.100 |
| 05 apr 2024 | 32,84 | 33,78 | 32,10 | 32,54 | 32,54 | 3.463.200 |
| 04 apr 2024 | 31,95 | 35,29 | 31,58 | 33,06 | 33,06 | 7.783.600 |
| 03 apr 2024 | 27,96 | 32,23 | 27,64 | 31,48 | 31,48 | 5.530.400 |
| 02 apr 2024 | 28,46 | 28,96 | 27,52 | 28,19 | 28,19 | 2.790.000 |
| 01 apr 2024 | 28,52 | 30,84 | 27,75 | 29,37 | 29,37 | 8.092.300 |
| 28 mar 2024 | 28,10 | 28,44 | 27,13 | 27,49 | 27,49 | 5.752.800 |
| 27 mar 2024 | 26,17 | 28,42 | 25,78 | 27,86 | 27,86 | 9.010.800 |
| 26 mar 2024 | 23,24 | 25,60 | 23,17 | 25,17 | 25,17 | 3.752.600 |
| 25 mar 2024 | 22,70 | 22,88 | 22,13 | 22,27 | 22,27 | 803.800 |
| 22 mar 2024 | 22,90 | 23,33 | 22,74 | 22,92 | 22,92 | 761.300 |
| 21 mar 2024 | 22,98 | 23,46 | 22,75 | 23,05 | 23,05 | 888.600 |
| 20 mar 2024 | 22,22 | 22,73 | 21,56 | 22,38 | 22,38 | 781.900 |
| 19 mar 2024 | 22,06 | 22,71 | 21,64 | 22,42 | 22,42 | 840.300 |
| 18 mar 2024 | 23,14 | 23,26 | 22,01 | 22,53 | 22,53 | 1.059.800 |
| 15 mar 2024 | 21,86 | 22,89 | 21,77 | 22,85 | 22,85 | 1.556.400 |
| 14 mar 2024 | 23,32 | 23,32 | 22,01 | 22,44 | 22,44 | 1.240.200 |
| 13 mar 2024 | 23,20 | 23,68 | 22,75 | 23,15 | 23,15 | 903.700 |
| 12 mar 2024 | 22,52 | 23,41 | 22,04 | 23,34 | 23,34 | 798.100 |
| 11 mar 2024 | 23,17 | 23,48 | 22,48 | 22,57 | 22,57 | 905.800 |
| 08 mar 2024 | 23,99 | 24,57 | 23,32 | 23,35 | 23,35 | 1.895.800 |
| 07 mar 2024 | 23,58 | 24,04 | 23,16 | 23,71 | 23,71 | 1.255.200 |
| 06 mar 2024 | 22,38 | 23,48 | 22,22 | 23,32 | 23,32 | 1.185.000 |
| 05 mar 2024 | 21,50 | 21,91 | 21,48 | 21,82 | 21,82 | 726.100 |
| 04 mar 2024 | 22,69 | 22,70 | 21,70 | 21,84 | 21,84 | 1.004.200 |
| 01 mar 2024 | 21,42 | 22,34 | 21,07 | 22,30 | 22,30 | 1.678.500 |
| 29 feb 2024 | 21,03 | 21,44 | 20,82 | 21,20 | 21,20 | 1.108.100 |
| 28 feb 2024 | 20,21 | 20,56 | 19,83 | 20,52 | 20,52 | 683.900 |
| 27 feb 2024 | 20,99 | 20,99 | 20,33 | 20,35 | 20,35 | 1.009.000 |
| 26 feb 2024 | 20,34 | 20,99 | 20,34 | 20,66 | 20,66 | 826.200 |
| 23 feb 2024 | 20,69 | 20,93 | 19,76 | 20,30 | 20,30 | 1.164.300 |
| 22 feb 2024 | 20,51 | 21,41 | 20,20 | 20,83 | 20,83 | 1.480.200 |
| 21 feb 2024 | 19,70 | 20,12 | 19,39 | 20,10 | 20,10 | 623.400 |
| 20 feb 2024 | 19,44 | 20,35 | 19,44 | 20,08 | 20,08 | 772.400 |
| 16 feb 2024 | 19,95 | 20,23 | 19,20 | 19,92 | 19,92 | 941.400 |
| 15 feb 2024 | 20,64 | 20,66 | 19,76 | 19,94 | 19,94 | 961.000 |
| 14 feb 2024 | 19,80 | 20,31 | 19,55 | 20,26 | 20,26 | 1.078.400 |
| 13 feb 2024 | 19,86 | 19,93 | 19,12 | 19,28 | 19,28 | 2.849.800 |
| 12 feb 2024 | 21,21 | 21,54 | 20,93 | 21,01 | 21,01 | 1.179.900 |
| 09 feb 2024 | 20,42 | 21,19 | 20,37 | 21,00 | 21,00 | 773.100 |
| 08 feb 2024 | 19,93 | 20,66 | 19,93 | 20,26 | 20,26 | 909.600 |
| 07 feb 2024 | 19,64 | 20,03 | 19,34 | 19,83 | 19,83 | 646.300 |
| 06 feb 2024 | 19,30 | 19,56 | 18,92 | 19,47 | 19,47 | 584.300 |
| 05 feb 2024 | 19,30 | 19,55 | 18,72 | 19,32 | 19,32 | 744.000 |
| 02 feb 2024 | 19,47 | 19,60 | 19,15 | 19,38 | 19,38 | 630.300 |
| 01 feb 2024 | 19,96 | 20,07 | 19,41 | 19,77 | 19,77 | 867.400 |
| 31 gen 2024 | 20,61 | 20,71 | 19,80 | 19,84 | 19,84 | 1.152.000 |
| 30 gen 2024 | 21,14 | 21,30 | 20,56 | 20,77 | 20,77 | 753.700 |
| 29 gen 2024 | 20,54 | 21,40 | 20,23 | 21,35 | 21,35 | 554.000 |
| 26 gen 2024 | 21,15 | 21,50 | 20,57 | 20,59 | 20,59 | 739.900 |
| 25 gen 2024 | 22,30 | 22,49 | 21,26 | 21,26 | 21,26 | 641.700 |
| 24 gen 2024 | 22,60 | 22,60 | 21,63 | 21,92 | 21,92 | 1.269.400 |
| 23 gen 2024 | 22,44 | 22,65 | 22,02 | 22,35 | 22,35 | 1.044.400 |
| 22 gen 2024 | 21,51 | 22,07 | 21,37 | 22,04 | 22,04 | 1.427.100 |
| 19 gen 2024 | 20,02 | 21,38 | 19,91 | 21,20 | 21,20 | 1.507.700 |
| 18 gen 2024 | 19,05 | 19,86 | 18,99 | 19,85 | 19,85 | 2.240.700 |
| 17 gen 2024 | 18,22 | 18,65 | 18,16 | 18,48 | 18,48 | 1.941.600 |
| 16 gen 2024 | 18,80 | 18,80 | 18,36 | 18,55 | 18,55 | 1.460.800 |
| 12 gen 2024 | 20,18 | 20,35 | 19,05 | 19,06 | 19,06 | 704.000 |
| 11 gen 2024 | 20,50 | 20,75 | 19,91 | 20,00 | 20,00 | 774.500 |
| 10 gen 2024 | 20,79 | 20,92 | 20,17 | 20,60 | 20,60 | 859.900 |
| 09 gen 2024 | 20,81 | 21,23 | 20,69 | 20,94 | 20,94 | 828.500 |
| 08 gen 2024 | 20,62 | 21,15 | 20,45 | 21,03 | 21,03 | 923.400 |
| 05 gen 2024 | 20,36 | 20,55 | 20,07 | 20,47 | 20,47 | 909.200 |
| 04 gen 2024 | 20,03 | 20,56 | 19,87 | 20,40 | 20,40 | 1.073.100 |
| 03 gen 2024 | 21,15 | 21,15 | 20,18 | 20,46 | 20,46 | 2.062.300 |
| 02 gen 2024 | 21,66 | 22,08 | 21,36 | 21,64 | 21,64 | 1.774.100 |
| 29 dic 2023 | 22,25 | 22,31 | 21,79 | 21,91 | 21,91 | 496.100 |
| 28 dic 2023 | 22,32 | 22,60 | 22,12 | 22,25 | 22,25 | 1.148.400 |
| 27 dic 2023 | 22,79 | 22,79 | 22,28 | 22,37 | 22,37 | 550.600 |
| 26 dic 2023 | 22,48 | 22,74 | 22,25 | 22,56 | 22,56 | 750.100 |
| 22 dic 2023 | 22,30 | 22,48 | 21,92 | 22,28 | 22,28 | 736.300 |
| 21 dic 2023 | 21,62 | 22,26 | 21,56 | 22,25 | 22,25 | 1.009.800 |
| 20 dic 2023 | 21,47 | 22,09 | 20,97 | 21,00 | 21,00 | 1.368.500 |
| 19 dic 2023 | 22,04 | 22,46 | 21,64 | 21,70 | 21,70 | 1.621.800 |
| 18 dic 2023 | 22,35 | 22,45 | 21,82 | 22,09 | 22,09 | 1.619.000 |
| 15 dic 2023 | 23,24 | 23,27 | 22,19 | 22,29 | 22,29 | 3.707.600 |
| 14 dic 2023 | 22,06 | 23,02 | 21,93 | 22,88 | 22,88 | 3.123.300 |
| 13 dic 2023 | 20,50 | 21,52 | 20,17 | 21,49 | 21,49 | 1.996.800 |
| 12 dic 2023 | 20,51 | 20,72 | 20,22 | 20,48 | 20,48 | 2.208.800 |
| 11 dic 2023 | 20,03 | 21,04 | 19,81 | 20,62 | 20,62 | 3.534.300 |
| 08 dic 2023 | 19,56 | 20,37 | 19,23 | 20,04 | 20,04 | 3.580.500 |
| 07 dic 2023 | 18,50 | 20,48 | 18,03 | 19,42 | 19,42 | 9.463.100 |
| *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.