XNAS
Datos históricos de Semtech Corporation
Semtech Corporation · SMTC
$187.50
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 18:05:36 UTC
- Variación en el periodo
- +187.01%
- Máximo
- US$201.99
- 2 de octubre de 2026
- Mínimo
- US$60.28
- 21 de noviembre de 2025
- Volumen medio diario
- 2.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 193.00 | 195.47 | 178.10 | 187.30 | −0.10% | 2.51 M |
| 8 oct 2026 | 189.71 | 196.99 | 184.25 | 187.49 | −3.25% | 4.24 M |
| 7 oct 2026 | 190.08 | 194.53 | 188.37 | 193.78 | −1.73% | 1.62 M |
| 6 oct 2026 | 196.29 | 200.10 | 192.57 | 197.20 | +2.27% | 2.23 M |
| 5 oct 2026 | 193.41 | 194.76 | 189.63 | 192.83 | −1.05% | 1.86 M |
| 2 oct 2026 | 191.88 | 201.99 | 190.69 | 194.88 | +4.44% | 4.92 M |
| 1 oct 2026 | 180.13 | 188.35 | 175.01 | 186.59 | +4.62% | 3.38 M |
| 30 sep 2026 | 181.69 | 183.18 | 175.29 | 178.35 | −0.97% | 2.32 M |
| 29 sep 2026 | 178.74 | 184.45 | 177.03 | 180.10 | +3.04% | 2.74 M |
| 28 sep 2026 | 179.00 | 180.99 | 167.11 | 174.78 | −4.13% | 2.75 M |
| 25 sep 2026 | 177.70 | 185.00 | 176.41 | 182.30 | +4.47% | 2.39 M |
| 24 sep 2026 | 164.04 | 174.71 | 162.56 | 174.50 | +3.05% | 2.79 M |
| 23 sep 2026 | 174.50 | 174.50 | 165.01 | 169.33 | −2.87% | 3.81 M |
| 22 sep 2026 | 174.12 | 178.50 | 172.22 | 174.33 | −1.71% | 3.78 M |
| 21 sep 2026 | 190.30 | 190.64 | 176.05 | 177.37 | −4.12% | 4.67 M |
| 18 sep 2026 | 182.33 | 185.46 | 179.10 | 185.00 | +3.82% | 6.07 M |
| 17 sep 2026 | 170.85 | 182.13 | 170.00 | 178.19 | +6.35% | 4.52 M |
| 16 sep 2026 | 153.81 | 170.52 | 153.10 | 167.55 | +11.03% | 5.02 M |
| 15 sep 2026 | 149.65 | 153.80 | 147.88 | 150.91 | +2.62% | 1.98 M |
| 14 sep 2026 | 155.31 | 157.99 | 146.91 | 147.05 | −12.07% | 3.18 M |
| 11 sep 2026 | 162.89 | 170.43 | 160.10 | 167.24 | +5.10% | 2.63 M |
| 10 sep 2026 | 159.91 | 161.61 | 154.40 | 159.13 | −2.93% | 2.13 M |
| 9 sep 2026 | 164.09 | 169.00 | 162.36 | 163.94 | +0.81% | 3.45 M |
| 8 sep 2026 | 150.00 | 165.37 | 149.33 | 162.62 | +9.96% | 4.86 M |
| 4 sep 2026 | 138.71 | 148.03 | 136.24 | 147.89 | +9.22% | 2.8 M |
| 3 sep 2026 | 133.10 | 135.89 | 126.73 | 135.40 | +1.16% | 1.84 M |
| 2 sep 2026 | 133.00 | 134.68 | 128.17 | 133.85 | +1.19% | 1.73 M |
| 1 sep 2026 | 127.63 | 134.74 | 124.83 | 132.27 | −0.52% | 2.44 M |
| 31 ago 2026 | 132.30 | 134.65 | 129.24 | 132.96 | +1.36% | 2.11 M |
| 28 ago 2026 | 141.76 | 142.07 | 130.13 | 131.17 | −7.91% | 3.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.