גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמטק > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמטק

Semtech

מניה SMTC נאסד"ק USD

שער

50.89

שינוי

-0.02%

שינוי ב USD

-0.01

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	51.775	51.775	51.775	51.775	0.00
16:50	51.02	51.02	51.02	51.02	45,023.00
17:00	50.67	50.67	50.67	50.67	30,485.00
17:10	50.7115	50.7115	50.7115	50.7115	48,786.00
17:20	50.42	50.42	50.42	50.42	50,418.00
17:30	50.84	50.84	50.84	50.84	37,761.00
17:40	50.89	50.89	50.89	50.89	23,767.00
17:50	50.77	50.77	50.77	50.77	43,288.00
18:00	50.57	50.57	50.57	50.57	19,239.00
18:10	50.64	50.64	50.64	50.64	8,061.00
18:20	50.45	50.45	50.45	50.45	13,280.00
18:30	50.51	50.51	50.51	50.51	27,302.00
18:40	50.525	50.525	50.525	50.525	49,690.00
18:50	50.56	50.56	50.56	50.56	27,543.00
19:00	50.68	50.68	50.68	50.68	28,986.00
19:10	50.388	50.388	50.388	50.388	22,091.00
19:20	50.54	50.54	50.54	50.54	22,505.00
19:30	50.3	50.3	50.3	50.3	9,864.00
19:40	49.9	49.9	49.9	49.9	18,862.00
19:50	50.38	50.38	50.38	50.38	15,428.00
20:00	50.82	50.82	50.82	50.82	112,751.00
20:10	50.78	50.78	50.78	50.78	14,396.00
20:20	50.55	50.55	50.55	50.55	16,852.00
20:30	50.51	50.51	50.51	50.51	12,079.00
20:40	50.52	50.52	50.52	50.52	22,454.00
20:50	50.505	50.505	50.505	50.505	19,397.00
21:00	50.525	50.525	50.525	50.525	21,873.00
21:10	50.76	50.76	50.76	50.76	34,853.00
21:20	50.715	50.715	50.715	50.715	18,939.00
21:30	50.77	50.77	50.77	50.77	15,790.00
21:40	50.885	50.885	50.885	50.885	12,288.00
21:50	50.925	50.925	50.925	50.925	27,364.00
22:00	51.14	51.14	51.14	51.14	45,335.00
22:10	50.895	50.895	50.895	50.895	21,259.00
22:20	50.87	50.87	50.87	50.87	38,097.00
22:30	50.58	50.58	50.58	50.58	33,114.00
22:40	50.48	50.48	50.48	50.48	43,830.00
22:50	50.48	50.48	50.48	50.48	70,399.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	45.565	44.91	45.115	45.48	228,736.00
18.11.2024 17:30	45.81	45.42	45.44	45.68	258,584.00
18.11.2024 18:00	45.93	45.63	45.93	45.85	364,779.00
18.11.2024 18:30	46.11	45.665	45.75	45.89	548,584.00
18.11.2024 19:00	45.92	45.57	45.9	45.66	506,119.00
18.11.2024 19:30	45.86	45.61	45.66	45.63	596,113.00
18.11.2024 20:00	45.7028	45.38	45.63	45.38	661,457.00
18.11.2024 20:30	45.48	45.11	45.44	45.32	802,543.00
18.11.2024 21:00	45.345	44.89	45.345	45.12	411,393.00
18.11.2024 21:30	45.365	45.04	45.11	45.365	724,353.00
18.11.2024 22:00	46	45.36	45.36	45.84	1,025,003.00
18.11.2024 22:30	45.78	45.59	45.78	45.765	1,594,150.00
19.11.2024 16:30	47.29	45.26	45.26	47.11	44,913.00
19.11.2024 17:00	48	46.85	46.985	48	252,991.00
19.11.2024 17:30	48.04	47.73	47.84	47.86	324,065.00
19.11.2024 18:00	48.11	47.825	47.85	47.93	211,657.00
19.11.2024 18:30	48.03	47.445	47.93	47.61	897,537.00
19.11.2024 19:00	47.77	47.31	47.595	47.615	984,059.00
19.11.2024 19:30	47.92	47.615	47.695	47.64	1,031,206.00
19.11.2024 20:00	47.79	47.33	47.64	47.4	1,016,418.00
19.11.2024 20:30	47.53	47.16	47.36	47.465	1,320,616.00
19.11.2024 21:00	47.75	47.21	47.46	47.21	1,317,799.00
19.11.2024 21:30	47.28	47.1	47.23	47.21	1,412,125.00
19.11.2024 22:00	47.23	46.96	47.19	47.02	2,104,976.00
19.11.2024 22:30	47.46	46.915	47.015	47.23	2,414,352.00
20.11.2024 16:30	47.97	46.34	47.51	47.59	62,702.00
20.11.2024 17:00	47.79	47.12	47.56	47.76	143,035.00
20.11.2024 17:30	47.95	47.66	47.82	47.88	149,193.00
20.11.2024 18:00	47.92	47.585	47.875	47.585	233,837.00
20.11.2024 18:30	48.25	47.5005	47.63	48.25	346,732.00
20.11.2024 19:00	48.245	47.6	48.15	47.86	394,424.00
20.11.2024 19:30	48.06	47.76	47.855	47.76	353,793.00
20.11.2024 20:00	48.0999	47.81	47.85	48.06	406,958.00
20.11.2024 20:30	48.08	47.65	48.02	47.815	395,186.00
20.11.2024 21:00	48	47.76	47.81	47.995	542,449.00
20.11.2024 21:30	48.18	48	48.03	48.06	605,648.00
20.11.2024 22:00	48.53	47.99	48.0294	48.475	803,323.00
20.11.2024 22:30	49.12	48.37	48.51	49.1	909,441.00
21.11.2024 16:30	51.336	49.54	49.665	50.895	116,824.00
21.11.2024 17:00	51.15	50.175	50.97	50.175	336,984.00
21.11.2024 17:30	50.77	49.85	50.235	50.77	468,997.00
21.11.2024 18:00	50.89	49.88	50.835	50.195	570,390.00
21.11.2024 18:30	50.425	49.86	50.18	50.39	833,599.00
21.11.2024 19:00	51.255	50.24	50.39	51.15	789,308.00
21.11.2024 19:30	51.61	51.1596	51.1596	51.6	1,060,112.00
21.11.2024 20:00	51.86	51.535	51.7	51.69	1,296,276.00
21.11.2024 20:30	52.25	51.755	51.76	52.1439	1,437,359.00
21.11.2024 21:00	52.155	51.61	52.1538	51.9	1,843,767.00
21.11.2024 21:30	52.09	51.5	51.84	51.5	1,975,051.00
21.11.2024 22:00	51.885	51.39	51.67	51.88	1,727,901.00
21.11.2024 22:30	51.82	50.78	51.82	50.91	2,771,300.00
22.11.2024 16:30	51.9775	50.475	50.835	50.815	235,660.00
22.11.2024 17:00	50.9	50.345	50.8999	50.67	619,668.00
22.11.2024 17:30	51.07	50.5	50.7	50.76	842,521.00
22.11.2024 18:00	50.79	50.43	50.73	50.52	1,118,151.00
22.11.2024 18:30	50.72	50.34	50.52	50.68	1,466,981.00
22.11.2024 19:00	50.71	50.165	50.64	50.165	1,380,427.00
22.11.2024 19:30	50.95	49.9	50.175	50.95	1,726,307.00
22.11.2024 20:00	50.9396	50.49	50.9396	50.49	1,673,663.00
22.11.2024 20:30	50.7449	50.395	50.51	50.7449	1,740,530.00
22.11.2024 21:00	50.92	50.63	50.82	50.83	2,502,577.00
22.11.2024 21:30	51.145	50.8259	50.8259	51.08	2,937,545.00
22.11.2024 22:00	51.085	50.46	51.085	50.46	3,424,699.00
22.11.2024 22:30	50.99	50.3	50.535	50.99	2,735,366.00

צרו איתנו קשר *5988