גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמטק

Semtech

מניה SMTC 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	69.55	69.55	69.55	69.55	0.00
16:50	69.98	69.98	69.98	69.98	22,034.00
17:00	69.41	69.41	69.41	69.41	8,549.00
17:10	69.1	69.1	69.1	69.1	17,588.00
17:20	69.3	69.3	69.3	69.3	7,356.00
17:30	69.245	69.245	69.245	69.245	10,975.00
17:40	68.63	68.63	68.63	68.63	14,810.00
17:50	68.44	68.44	68.44	68.44	29,483.00
18:00	68.06	68.06	68.06	68.06	14,140.00
18:10	67.92	67.92	67.92	67.92	11,489.00
18:20	68.1	68.1	68.1	68.1	7,201.00
18:30	68.23	68.23	68.23	68.23	5,351.00
18:40	67.755	67.755	67.755	67.755	14,313.00
18:50	67.415	67.415	67.415	67.415	15,335.00
19:00	67.62	67.62	67.62	67.62	9,020.00
19:10	67.855	67.855	67.855	67.855	13,414.00
19:20	67.43	67.43	67.43	67.43	11,142.00
19:30	67.25	67.25	67.25	67.25	9,556.00
19:40	67.21	67.21	67.21	67.21	20,508.00
19:50	67.295	67.295	67.295	67.295	12,932.00
20:00	67.4	67.4	67.4	67.4	10,067.00
20:10	67.38	67.38	67.38	67.38	17,124.00
20:20	67.465	67.465	67.465	67.465	10,327.00
20:30	67.435	67.435	67.435	67.435	12,624.00
20:40	67.59	67.59	67.59	67.59	21,931.00
20:50	68.09	68.09	68.09	68.09	21,377.00
21:00	68.155	68.155	68.155	68.155	5,911.00
21:10	68.27	68.27	68.27	68.27	10,908.00
21:20	68.385	68.385	68.385	68.385	16,841.00
21:30	68.43	68.43	68.43	68.43	11,585.00
21:40	68.4	68.4	68.4	68.4	12,640.00
21:50	68.205	68.205	68.205	68.205	18,267.00
22:00	68.29	68.29	68.29	68.29	13,666.00
22:10	68.395	68.395	68.395	68.395	9,673.00
22:20	68.575	68.575	68.575	68.575	36,196.00
22:30	68.53	68.53	68.53	68.53	10,269.00
22:40	67.95	67.95	67.95	67.95	35,142.00
22:50	68.36	68.36	68.36	68.36	35,114.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	69.85	69	69.53	69.81	522,943.00
20.10.2025 17:30	70.345	69.5275	69.81	70.125	489,610.00
20.10.2025 18:00	70.61	69.85	70.1925	69.94	880,811.00
20.10.2025 18:30	70.05	69.55	69.89	69.65	517,281.00
20.10.2025 19:00	69.63	69.36	69.6	69.49	769,551.00
20.10.2025 19:30	69.56	69.39	69.485	69.51	890,382.00
20.10.2025 20:00	69.6	69.42	69.54	69.5	691,201.00
20.10.2025 20:30	69.53	69.215	69.53	69.24	926,271.00
20.10.2025 21:00	69.36	68.97	69.22	68.99	1,338,645.00
20.10.2025 21:30	69.145	68.88	68.925	69.0604	1,583,638.00
20.10.2025 22:00	69.12	68.87	69.1	68.9	1,565,055.00
20.10.2025 22:30	68.97	68.4	68.86	68.49	1,882,659.00
21.10.2025 16:30	68.06	66.79	68.06	67.215	178,256.00
21.10.2025 17:00	67.35	66.8	67.15	66.95	309,543.00
21.10.2025 17:30	67.49	66.755	67.01	67.49	224,302.00
21.10.2025 18:00	67.83	67.55	67.61	67.83	343,706.00
21.10.2025 18:30	68.43	67.87	67.915	68.23	281,414.00
21.10.2025 19:00	68.665	68.302	68.302	68.59	396,105.00
21.10.2025 19:30	68.5725	68.08	68.5	68.09	359,429.00
21.10.2025 20:00	68.3	67.79	68.08	67.84	359,940.00
21.10.2025 20:30	67.8599	67.51	67.7993	67.845	430,585.00
21.10.2025 21:00	67.91	67.71	67.87	67.85	357,517.00
21.10.2025 21:30	68	67.79	67.855	67.98	331,959.00
21.10.2025 22:00	68.265	68.02	68.04	68.195	517,491.00
21.10.2025 22:30	68.27	67.73	68.25	67.73	651,945.00
22.10.2025 16:30	67.23	65.54	66.475	67.015	25,115.00
22.10.2025 17:00	66.8	66.06	66.8	66.08	117,357.00
22.10.2025 17:30	66.15	65.09	66.15	65.85	257,632.00
22.10.2025 18:00	65.85	64.04	65.75	64.04	423,818.00
22.10.2025 18:30	65.6535	64.04	64.04	65.51	583,393.00
22.10.2025 19:00	65.685	64.23	65.685	64.38	725,210.00
22.10.2025 19:30	64.71	63.745	64.135	64.48	894,292.00
22.10.2025 20:00	64.451	63.6	64.27	63.775	991,998.00
22.10.2025 20:30	64.07	63.43	63.8	63.76	802,713.00
22.10.2025 21:00	64.175	63.4	63.85	63.92	912,364.00
22.10.2025 21:30	64.435	63.93	64	64.435	951,722.00
22.10.2025 22:00	65.265	64.555	64.57	64.97	796,924.00
22.10.2025 22:30	65.295	64.67	64.96	65.14	1,561,098.00
23.10.2025 16:30	67.065	65	65	66.965	35,606.00
23.10.2025 17:00	66.96	66.305	66.96	66.72	117,012.00
23.10.2025 17:30	67.24	66.9	66.93	67.14	108,266.00
23.10.2025 18:00	67.57	67.125	67.165	67.345	256,845.00
23.10.2025 18:30	67.65	67.28	67.4	67.6	566,566.00
23.10.2025 19:00	67.705	67.32	67.6075	67.38	820,802.00
23.10.2025 19:30	67.855	67.33	67.33	67.815	683,848.00
23.10.2025 20:00	68.17	67.68	67.805	67.98	835,414.00
23.10.2025 20:30	68.575	67.95	67.985	68.53	1,069,373.00
23.10.2025 21:00	68.615	68.405	68.525	68.53	1,149,139.00
23.10.2025 21:30	68.74	68.255	68.53	68.655	1,439,007.00
23.10.2025 22:00	69.08	68.6117	68.6117	69.08	1,383,593.00
23.10.2025 22:30	69.1715	68.625	69.08	68.63	2,151,641.00
24.10.2025 16:30	70.43	69.1825	70.01	69.225	65,341.00
24.10.2025 17:00	69.595	68.79	69.3	68.79	122,955.00
24.10.2025 17:30	68.9071	67.81	68.79	67.96	296,236.00
24.10.2025 18:00	68.29	67.9	67.93	68.1425	368,505.00
24.10.2025 18:30	68.1	67.32	68.1	67.59	540,842.00
24.10.2025 19:00	67.94	67.22	67.68	67.34	595,054.00
24.10.2025 19:30	67.4	67.015	67.165	67.36	729,200.00
24.10.2025 20:00	67.69	67.115	67.29	67.43	879,185.00
24.10.2025 20:30	68.2325	67.41	67.445	68.15	595,793.00
24.10.2025 21:00	68.57	68.16	68.16	68.45	1,105,042.00
24.10.2025 21:30	68.47	68.13	68.4	68.36	1,384,214.00
24.10.2025 22:00	68.63	68.32	68.373	68.34	1,359,904.00
24.10.2025 22:30	68.44	67.72	68.16	67.77	1,814,798.00

צרו איתנו קשר *5988