גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	60.82	60.82	60.82	60.82	0.00
16:50	61.1775	61.1775	61.1775	61.1775	27,352.00
17:00	60.355	60.355	60.355	60.355	33,350.00
17:10	60.3601	60.3601	60.3601	60.3601	20,835.00
17:20	60.13	60.13	60.13	60.13	32,419.00
17:30	60.1	60.1	60.1	60.1	39,709.00
17:40	60.36	60.36	60.36	60.36	21,521.00
17:50	59.88	59.88	59.88	59.88	68,731.00
18:00	60.49	60.49	60.49	60.49	24,348.00
18:10	60.09	60.09	60.09	60.09	34,693.00
18:20	60.58	60.58	60.58	60.58	40,855.00
18:30	60.49	60.49	60.49	60.49	14,340.00
18:40	60.95	60.95	60.95	60.95	46,624.00
18:50	61.11	61.11	61.11	61.11	18,297.00
19:00	60.89	60.89	60.89	60.89	21,999.00
19:10	60.73	60.73	60.73	60.73	8,601.00
19:20	60.72	60.72	60.72	60.72	13,348.00
19:30	60.655	60.655	60.655	60.655	30,183.00
19:40	60.35	60.35	60.35	60.35	10,332.00
19:50	60.59	60.59	60.59	60.59	8,815.00
20:00	60.38	60.38	60.38	60.38	13,068.00
20:10	60.21	60.21	60.21	60.21	6,699.00
20:20	60.39	60.39	60.39	60.39	9,440.00
20:30	60.28	60.28	60.28	60.28	10,437.00
20:40	60.37	60.37	60.37	60.37	31,072.00
20:50	60.13	60.13	60.13	60.13	14,523.00
21:00	60.23	60.23	60.23	60.23	17,725.00
21:10	60.315	60.315	60.315	60.315	40,901.00
21:20	60.31	60.31	60.31	60.31	13,701.00
21:30	60.255	60.255	60.255	60.255	10,007.00
21:40	60.175	60.175	60.175	60.175	12,385.00
21:50	60.207	60.207	60.207	60.207	11,675.00
22:00	60.1	60.1	60.1	60.1	12,209.00
22:10	60.82	60.82	60.82	60.82	33,613.00
22:20	60.74	60.74	60.74	60.74	25,077.00
22:30	60.72	60.72	60.72	60.72	36,890.00
22:40	60.62	60.62	60.62	60.62	32,356.00
22:50	60.59	60.59	60.59	60.59	39,445.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	59.78	58.61	59.68	59.015	395,859.00
29.08.2025 17:30	58.985	58.29	58.985	58.315	538,968.00
29.08.2025 18:00	58.94	58.3105	58.32	58.82	847,078.00
29.08.2025 18:30	58.76	58.335	58.76	58.355	909,281.00
29.08.2025 19:00	58.68	58.41	58.44	58.45	892,688.00
29.08.2025 19:30	58.58	58.235	58.5269	58.3	1,130,975.00
29.08.2025 20:00	58.33	57.75	58.24	57.99	1,332,969.00
29.08.2025 20:30	58.09	57.83	58.07	57.92	1,359,467.00
29.08.2025 21:00	58.02	57.75	57.86	57.75	1,381,161.00
29.08.2025 21:30	57.91	57.61	57.79	57.74	1,757,235.00
29.08.2025 22:00	58.29	57.71	57.73	57.99	1,982,005.00
29.08.2025 22:30	58.27	57.92	58.02	58.02	2,736,220.00
02.09.2025 16:30	57.14	55.2874	55.57	56.565	166,434.00
02.09.2025 17:00	56.78	56.09	56.732	56.675	389,636.00
02.09.2025 17:30	56.837	56.07	56.837	56.425	611,227.00
02.09.2025 18:00	56.64	56.22	56.47	56.51	725,153.00
02.09.2025 18:30	56.52	56.1025	56.49	56.3	716,382.00
02.09.2025 19:00	56.445	56.24	56.34	56.415	831,149.00
02.09.2025 19:30	56.745	56.44	56.44	56.65	1,307,015.00
02.09.2025 20:00	56.775	56.47	56.615	56.71	1,360,563.00
02.09.2025 20:30	56.94	56.755	56.755	56.755	1,375,896.00
02.09.2025 21:00	57.025	56.735	56.735	56.995	1,783,128.00
02.09.2025 21:30	57.27	56.9847	56.985	57.1215	2,143,952.00
02.09.2025 22:00	57.54	57.1271	57.21	57.485	2,292,772.00
02.09.2025 22:30	57.715	57.375	57.54	57.715	2,808,535.00
03.09.2025 16:30	58.5	57.67	58.115	57.735	54,946.00
03.09.2025 17:00	58.02	57.595	57.855	57.85	182,245.00
03.09.2025 17:30	58.39	57.8865	57.8865	58.1075	321,015.00
03.09.2025 18:00	58.09	57.39	58.02	57.39	516,569.00
03.09.2025 18:30	57.755	57.37	57.43	57.64	696,684.00
03.09.2025 19:00	57.79	57.54	57.64	57.615	771,815.00
03.09.2025 19:30	57.65	57.345	57.65	57.61	779,567.00
03.09.2025 20:00	57.67	57.33	57.65	57.33	892,939.00
03.09.2025 20:30	57.61	57.22	57.49	57.315	1,571,780.00
03.09.2025 21:00	57.43	57.09	57.2725	57.33	2,039,317.00
03.09.2025 21:30	57.29	57.11	57.225	57.16	1,820,714.00
03.09.2025 22:00	57.465	57.13	57.13	57.445	2,212,277.00
03.09.2025 22:30	57.95	57.43	57.4575	57.925	2,542,141.00
04.09.2025 16:30	58.23	57.51	58.05	58.08	38,064.00
04.09.2025 17:00	58.305	57.775	58.27	58.08	128,940.00
04.09.2025 17:30	58.34	58.065	58.28	58.065	142,091.00
04.09.2025 18:00	58.74	58.08	58.08	58.52	330,607.00
04.09.2025 18:30	58.7	58.48	58.51	58.59	419,657.00
04.09.2025 19:00	58.78	58.59	58.65	58.78	477,732.00
04.09.2025 19:30	59.44	58.66	58.81	59.28	1,116,777.00
04.09.2025 20:00	59.795	59.315	59.315	59.69	1,415,708.00
04.09.2025 20:30	59.81	59.62	59.74	59.62	1,193,584.00
04.09.2025 21:00	59.83	59.54	59.64	59.71	1,372,511.00
04.09.2025 21:30	59.83	59.44	59.75	59.66	1,936,373.00
04.09.2025 22:00	59.72	59.39	59.66	59.67	2,397,118.00
04.09.2025 22:30	59.925	59.57	59.63	59.89	3,163,584.00
05.09.2025 16:30	61.5498	60.26	60.98	60.6	117,596.00
05.09.2025 17:00	60.615	59.935	60.39	60.17	319,826.00
05.09.2025 17:30	60.68	59.82	60.185	60.11	749,203.00
05.09.2025 18:00	60.67	59.89	59.99	60.62	863,844.00
05.09.2025 18:30	61.23	60.615	60.615	60.755	1,063,128.00
05.09.2025 19:00	60.83	60.52	60.82	60.52	1,166,164.00
05.09.2025 19:30	60.63	60.2	60.5	60.43	1,257,279.00
05.09.2025 20:00	60.39	60.1172	60.36	60.1765	1,113,869.00
05.09.2025 20:30	60.38	60.09	60.13	60.19	1,407,927.00
05.09.2025 21:00	60.4	60.145	60.26	60.27	1,993,398.00
05.09.2025 21:30	60.625	60.1	60.285	60.625	1,788,538.00
05.09.2025 22:00	60.855	60.59	60.6	60.67	2,090,512.00
05.09.2025 22:30	60.71	60.525	60.71	60.66	3,210,239.00

צרו איתנו קשר *5988