Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 29.09 | 29.78 | 28.89 | 29.53 | 29.53 | 1,300,900 |
| 13 jun 2024 | 30.38 | 30.51 | 29.33 | 29.72 | 29.72 | 2,548,600 |
| 12 jun 2024 | 31.56 | 32.23 | 30.06 | 30.37 | 30.37 | 3,164,400 |
| 11 jun 2024 | 31.57 | 32.53 | 30.62 | 31.00 | 31.00 | 2,301,800 |
| 10 jun 2024 | 31.31 | 33.15 | 30.00 | 31.97 | 31.97 | 3,627,100 |
| 07 jun 2024 | 30.17 | 32.00 | 27.52 | 31.18 | 31.18 | 11,935,500 |
| 06 jun 2024 | 44.33 | 46.86 | 37.51 | 37.98 | 37.98 | 6,638,700 |
| 05 jun 2024 | 37.92 | 38.83 | 37.50 | 38.68 | 38.68 | 2,310,500 |
| 04 jun 2024 | 37.94 | 38.10 | 37.01 | 37.38 | 37.38 | 2,239,500 |
| 03 jun 2024 | 40.33 | 40.56 | 37.71 | 38.18 | 38.18 | 1,820,600 |
| 31 may 2024 | 39.20 | 40.00 | 38.18 | 38.89 | 38.89 | 2,092,300 |
| 30 may 2024 | 40.25 | 40.71 | 38.21 | 38.91 | 38.91 | 1,651,200 |
| 29 may 2024 | 40.37 | 42.61 | 40.01 | 40.59 | 40.59 | 1,406,800 |
| 28 may 2024 | 40.74 | 41.39 | 40.18 | 40.54 | 40.54 | 875,700 |
| 24 may 2024 | 40.01 | 40.71 | 39.77 | 40.25 | 40.25 | 536,700 |
| 23 may 2024 | 40.80 | 40.96 | 38.70 | 39.38 | 39.38 | 1,016,500 |
| 22 may 2024 | 40.91 | 41.33 | 39.62 | 39.88 | 39.88 | 953,500 |
| 21 may 2024 | 39.54 | 41.62 | 39.50 | 40.62 | 40.62 | 1,587,700 |
| 20 may 2024 | 40.07 | 40.59 | 39.48 | 40.21 | 40.21 | 825,200 |
| 17 may 2024 | 39.92 | 40.82 | 39.77 | 39.95 | 39.95 | 817,400 |
| 16 may 2024 | 39.93 | 40.76 | 39.79 | 39.84 | 39.84 | 906,400 |
| 15 may 2024 | 39.92 | 40.37 | 38.52 | 39.96 | 39.96 | 1,170,700 |
| 14 may 2024 | 38.75 | 40.13 | 38.51 | 39.40 | 39.40 | 1,158,900 |
| 13 may 2024 | 39.60 | 39.87 | 38.57 | 38.64 | 38.64 | 1,027,900 |
| 10 may 2024 | 39.28 | 40.04 | 39.09 | 39.59 | 39.59 | 1,098,700 |
| 09 may 2024 | 40.92 | 41.11 | 38.37 | 39.00 | 39.00 | 1,741,600 |
| 08 may 2024 | 39.73 | 41.36 | 39.51 | 40.85 | 40.85 | 1,609,400 |
| 07 may 2024 | 39.88 | 40.19 | 39.42 | 39.81 | 39.81 | 1,151,800 |
| 06 may 2024 | 39.48 | 39.92 | 39.02 | 39.71 | 39.71 | 1,181,100 |
| 03 may 2024 | 39.29 | 39.69 | 38.65 | 39.01 | 39.01 | 1,399,400 |
| 02 may 2024 | 38.36 | 38.76 | 36.75 | 38.68 | 38.68 | 2,295,800 |
| 01 may 2024 | 36.69 | 39.09 | 36.22 | 37.64 | 37.64 | 2,624,000 |
| 30 abr 2024 | 36.68 | 38.45 | 36.53 | 37.62 | 37.62 | 3,074,500 |
| 29 abr 2024 | 36.00 | 37.08 | 35.26 | 37.05 | 37.05 | 2,260,500 |
| 26 abr 2024 | 35.00 | 35.93 | 34.21 | 35.77 | 35.77 | 1,651,400 |
| 25 abr 2024 | 33.46 | 35.10 | 33.29 | 34.70 | 34.70 | 1,990,600 |
| 24 abr 2024 | 33.59 | 33.93 | 32.66 | 33.90 | 33.90 | 2,794,700 |
| 23 abr 2024 | 32.53 | 33.92 | 31.79 | 32.64 | 32.64 | 4,529,100 |
| 22 abr 2024 | 31.34 | 32.74 | 30.97 | 32.07 | 32.07 | 2,571,800 |
| 19 abr 2024 | 31.63 | 32.32 | 30.53 | 31.05 | 31.05 | 2,715,800 |
| 18 abr 2024 | 33.22 | 33.26 | 31.76 | 32.05 | 32.05 | 2,575,800 |
| 17 abr 2024 | 32.94 | 33.47 | 31.98 | 32.86 | 32.86 | 2,280,000 |
| 16 abr 2024 | 32.31 | 33.00 | 31.70 | 32.94 | 32.94 | 2,703,700 |
| 15 abr 2024 | 32.99 | 33.46 | 31.83 | 32.39 | 32.39 | 6,378,300 |
| 12 abr 2024 | 34.38 | 34.77 | 32.45 | 32.64 | 32.64 | 3,526,100 |
| 11 abr 2024 | 33.62 | 35.35 | 32.50 | 35.00 | 35.00 | 3,821,000 |
| 10 abr 2024 | 33.89 | 35.15 | 33.14 | 33.23 | 33.23 | 4,336,800 |
| 09 abr 2024 | 34.21 | 35.65 | 33.26 | 34.76 | 34.76 | 4,456,700 |
| 08 abr 2024 | 33.04 | 35.80 | 33.04 | 33.86 | 33.86 | 5,829,100 |
| 05 abr 2024 | 32.84 | 33.78 | 32.10 | 32.54 | 32.54 | 3,463,200 |
| 04 abr 2024 | 31.95 | 35.29 | 31.58 | 33.06 | 33.06 | 7,783,600 |
| 03 abr 2024 | 27.96 | 32.23 | 27.64 | 31.48 | 31.48 | 5,530,400 |
| 02 abr 2024 | 28.46 | 28.96 | 27.52 | 28.19 | 28.19 | 2,790,000 |
| 01 abr 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 ene 2024 | 20.61 | 20.71 | 19.80 | 19.84 | 19.84 | 1,152,000 |
| 30 ene 2024 | 21.14 | 21.30 | 20.56 | 20.77 | 20.77 | 753,700 |
| 29 ene 2024 | 20.54 | 21.40 | 20.23 | 21.35 | 21.35 | 554,000 |
| 26 ene 2024 | 21.15 | 21.50 | 20.57 | 20.59 | 20.59 | 739,900 |
| 25 ene 2024 | 22.30 | 22.49 | 21.26 | 21.26 | 21.26 | 641,700 |
| 24 ene 2024 | 22.60 | 22.60 | 21.63 | 21.92 | 21.92 | 1,269,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.