גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לאטיס סמיקונדקטור > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לאטיס סמיקונדקטור

Lattice Semiconductor

מניה LSCC נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

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	69.9775	69.9775	69.9775	69.9775	0.00
16:50	69.84	69.84	69.84	69.84	14,846.00
17:00	69.53	69.53	69.53	69.53	14,568.00
17:10	70.175	70.175	70.175	70.175	25,996.00
17:20	70.2	70.2	70.2	70.2	12,206.00
17:30	69.885	69.885	69.885	69.885	4,547.00
17:40	70.42	70.42	70.42	70.42	47,176.00
17:50	70.46	70.46	70.46	70.46	17,002.00
18:00	70.1311	70.1311	70.1311	70.1311	6,995.00
18:10	70.43	70.43	70.43	70.43	9,697.00
18:20	70.54	70.54	70.54	70.54	5,907.00
18:30	70.525	70.525	70.525	70.525	7,372.00
18:40	70.22	70.22	70.22	70.22	14,073.00
18:50	70.1	70.1	70.1	70.1	5,748.00
19:00	70.1	70.1	70.1	70.1	5,480.00
19:10	69.97	69.97	69.97	69.97	10,881.00
19:20	69.9276	69.9276	69.9276	69.9276	6,275.00
19:30	69.83	69.83	69.83	69.83	7,125.00
19:40	69.68	69.68	69.68	69.68	10,598.00
19:50	69.705	69.705	69.705	69.705	4,941.00
20:00	69.765	69.765	69.765	69.765	3,227.00
20:10	69.885	69.885	69.885	69.885	12,305.00
20:20	69.87	69.87	69.87	69.87	9,663.00
20:30	70.01	70.01	70.01	70.01	15,269.00
20:40	70.05	70.05	70.05	70.05	12,030.00
20:50	70.07	70.07	70.07	70.07	7,533.00
21:00	70.13	70.13	70.13	70.13	4,203.00
21:10	70.16	70.16	70.16	70.16	14,192.00
21:20	69.95	69.95	69.95	69.95	8,268.00
21:30	69.915	69.915	69.915	69.915	4,388.00
21:40	69.89	69.89	69.89	69.89	4,175.00
21:50	69.78	69.78	69.78	69.78	10,336.00
22:00	69.74	69.74	69.74	69.74	9,954.00
22:10	69.7	69.7	69.7	69.7	7,504.00
22:20	69.65	69.65	69.65	69.65	28,135.00
22:30	69.68	69.68	69.68	69.68	9,577.00
22:40	69.38	69.38	69.38	69.38	23,809.00
22:50	69.49	69.49	69.49	69.49	14,678.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	70.11	69.5	69.7	69.865	293,174.00
17.10.2025 17:30	69.915	69.25	69.86	69.43	334,454.00
17.10.2025 18:00	69.89	69.235	69.49	69.475	358,361.00
17.10.2025 18:30	70.13	69.4	69.57	70.13	503,592.00
17.10.2025 19:00	70.315	69.97	69.97	70.17	599,436.00
17.10.2025 19:30	70.295	69.82	70.25	69.85	628,554.00
17.10.2025 20:00	69.9	69.34	69.865	69.46	673,068.00
17.10.2025 20:30	69.965	69.415	69.42	69.93	745,040.00
17.10.2025 21:00	70.33	69.965	70.03	70.23	792,007.00
17.10.2025 21:30	70.32	70.055	70.22	70.105	1,011,681.00
17.10.2025 22:00	70.36	70.1	70.14	70.14	1,437,811.00
17.10.2025 22:30	70.26	69.97	70.09	70.1625	2,176,252.00
20.10.2025 16:30	72.575	70.285	70.285	72.34	24,111.00
20.10.2025 17:00	73.125	72.43	72.43	73.125	131,751.00
20.10.2025 17:30	73.545	72.98	73.17	73.01	187,532.00
20.10.2025 18:00	72.9	72.57	72.81	72.64	306,006.00
20.10.2025 18:30	72.63	72.22	72.54	72.22	166,704.00
20.10.2025 19:00	72.33	72.11	72.23	72.26	306,145.00
20.10.2025 19:30	72.332	72.2123	72.31	72.26	286,012.00
20.10.2025 20:00	72.26	71.94	72.2	72.01	470,279.00
20.10.2025 20:30	72.035	71.53	72.03	71.6725	366,648.00
20.10.2025 21:00	71.69	71.24	71.63	71.25	537,861.00
20.10.2025 21:30	71.29	71.13	71.215	71.25	452,832.00
20.10.2025 22:00	71.25	70.66	71.223	70.74	1,146,033.00
20.10.2025 22:30	70.85	70.37	70.74	70.37	1,581,194.00
21.10.2025 16:30	70.045	68.685	70	68.9	37,791.00
21.10.2025 17:00	69.82	68.75	68.875	69.4605	224,636.00
21.10.2025 17:30	70.19	69.6934	69.725	70.07	314,703.00
21.10.2025 18:00	70.25	69.96	70.04	70.1	320,042.00
21.10.2025 18:30	70.12	69.83	70.12	69.84	438,966.00
21.10.2025 19:00	70.175	69.875	69.875	70.13	485,032.00
21.10.2025 19:30	70.335	69.89	70.08	69.93	571,573.00
21.10.2025 20:00	69.99	69.72	69.95	69.7975	709,824.00
21.10.2025 20:30	70.135	69.86	69.86	70.02	515,205.00
21.10.2025 21:00	70.095	69.9451	70.03	70.085	630,019.00
21.10.2025 21:30	70.12	69.955	70.12	69.955	726,060.00
21.10.2025 22:00	70.08	69.84	69.955	69.85	1,196,263.00
21.10.2025 22:30	70.05	69.78	69.89	69.84	1,212,466.00
22.10.2025 16:30	69.13	68.52	69.13	68.605	29,161.00
22.10.2025 17:00	69.47	68.805	68.85	69.1	153,029.00
22.10.2025 17:30	68.985	67.86	68.985	68.65	271,210.00
22.10.2025 18:00	68.635	67.63	68.61	67.85	241,570.00
22.10.2025 18:30	68.2025	67.83	67.89	68.03	291,345.00
22.10.2025 19:00	68.21	67.45	68.105	67.64	368,591.00
22.10.2025 19:30	67.83	67.01	67.63	67.68	503,222.00
22.10.2025 20:00	67.725	66.78	67.65	66.81	414,436.00
22.10.2025 20:30	66.88	66	66.83	66.26	517,384.00
22.10.2025 21:00	66.475	65.86	66.36	66.05	894,489.00
22.10.2025 21:30	66.38	65.91	66	66.35	1,075,522.00
22.10.2025 22:00	66.845	66.335	66.425	66.79	961,594.00
22.10.2025 22:30	67.005	66.75	66.77	66.905	1,632,386.00
23.10.2025 16:30	67.8	67.025	67.15	67.47	98,733.00
23.10.2025 17:00	67.915	67.15	67.915	67.6	233,792.00
23.10.2025 17:30	67.915	67.53	67.53	67.85	340,825.00
23.10.2025 18:00	68.09	67.78	67.82	68.09	567,980.00
23.10.2025 18:30	69.19	68.135	68.135	69.03	752,675.00
23.10.2025 19:00	69.26	68.94	69.06	69.26	1,021,656.00
23.10.2025 19:30	69.36	68.94	69.2701	68.94	983,505.00
23.10.2025 20:00	68.96	68.372	68.94	68.55	1,080,215.00
23.10.2025 20:30	69.12	68.5	68.575	68.98	1,174,536.00
23.10.2025 21:00	69.01	68.765	68.97	68.765	1,048,949.00
23.10.2025 21:30	68.81	68.49	68.76	68.81	1,429,609.00
23.10.2025 22:00	69.24	68.84	68.84	69.12	1,510,862.00
23.10.2025 22:30	69.75	69.07	69.14	69.62	2,423,350.00
24.10.2025 16:30	70.7	69.53	70.7	69.7884	50,413.00
24.10.2025 17:00	70.42	69.81	69.88	69.87	145,164.00
24.10.2025 17:30	70.625	69.79	69.84	70.165	297,381.00
24.10.2025 18:00	70.59	70.249	70.249	70.36	353,985.00
24.10.2025 18:30	70.4	69.92	70.32	69.92	495,346.00
24.10.2025 19:00	70.095	69.585	69.94	69.585	480,278.00
24.10.2025 19:30	69.77	69.61	69.64	69.755	404,155.00
24.10.2025 20:00	70.08	69.72	69.76	70.08	545,446.00
24.10.2025 20:30	70.16	70.03	70.0479	70.15	676,467.00
24.10.2025 21:00	70.22	69.9125	70.135	69.94	847,403.00
24.10.2025 21:30	69.97	69.68	69.955	69.76	1,191,166.00
24.10.2025 22:00	69.765	69.585	69.76	69.68	1,057,376.00
24.10.2025 22:30	69.64	69.12	69.64	69.135	1,332,743.00

צרו איתנו קשר *5988