Semtech Corp. (SMTC) Prix et données historiques

Taux historiques Semtech Corp.

Fréquence

Quotidien

De Oct 24, 2024 à Nov 24, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	52.17	49.90	50.80	50.89	0.18%
21 nov. 2024	52.25	49.37	49.37	50.90	3.10%
20 nov. 2024	49.26	46.32	47.50	49.17	3.52%
19 nov. 2024	48.11	45.19	45.26	47.24	4.37%
18 nov. 2024	46.20	43.78	43.78	45.84	4.71%
15 nov. 2024	46.92	43.30	46.92	44.10	-6.01%
14 nov. 2024	50.50	47.08	49.52	47.33	-4.42%
13 nov. 2024	50.20	48.41	49.03	49.01	-0.04%
12 nov. 2024	50.72	48.57	50.36	49.22	-2.26%
11 nov. 2024	53.22	49.90	52.81	50.68	-4.03%
8 nov. 2024	52.98	50.25	50.86	52.82	3.85%
7 nov. 2024	50.62	48.01	48.26	50.58	4.81%
6 nov. 2024	49.85	47.55	48.11	47.74	-0.77%
5 nov. 2024	47.24	43.75	43.94	47.04	7.06%
4 nov. 2024	44.80	43.07	44.40	43.92	-1.08%
1 nov. 2024	45.82	44.33	44.47	44.54	0.16%
31 oct. 2024	46.26	44.02	46.17	44.19	-4.29%
30 oct. 2024	48.15	46.11	46.85	46.84	-0.02%
29 oct. 2024	48.09	44.51	44.73	47.76	6.77%
28 oct. 2024	46.31	44.90	45.56	44.97	-1.29%
25 oct. 2024	46.19	43.90	44.55	45.47	2.07%
24 oct. 2024	45.02	43.90	44.82	44.11	-1.58%

Plus haut:53.22

Plus bas:43.07

Moyenne:47.47

Différence:6.07

% Variation:13.54%

Vendeur de données: Xignite Logo

Actions