|
Marché Fermé -
Nasdaq
22:00:00 18/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 185,00 USD | +3,82% |
|
+10,62% | +151,05% |
Place de cotation
Nasdaq
SMTC 185,00 $
+3,82%
1,12 Md
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| SMTC | 185,00USD | +3,82% | 1,12 Md $ | ||
CBOE
| SMTC | 185,05USD | +3,90% | 39,7 M $ | |
|
Tradegate
| SM2 | 161,10EUR | +3,80% | 184 k € | |
|
Boerse Muenchen
| SM2 | 161,65EUR | +4,39% | 27,16 k € | |
|
Deutsche Boerse AG
| SM2 | 156,00EUR | +4,91% | 9,67 k € | |
|
Borsa Italiana
| 1SMTC | 159,35EUR | +2,87% | 8,13 k € | |
|
Börse Stuttgart
| SM2 | 160,45EUR | +3,65% | 3,85 k € | |
|
Mexican S.E.
| SMTC * | 2 900,00MXN | +14,49% | 14,5 k $ | |
|
Berne S.E.
| SM2 | 150,43CHF | +2,63% | 0 CHF |
Cotations 5 jours: Semtech Corporation
Cours en différé Nasdaq
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 147.05 $US | 150.91 $US | 167.55 $US | 178.19 $US | 185.00 $US |
| Volume | 3 175 603 | 1 982 043 | 5 021 032 | 4 523 892 | 6 071 928 |
| Variation | -12,07% | +2,62% | +11,03% | +6,35% | +3,82% |
| Ouverture | 155.31 $US | 149.65 $US | 153.81 $US | 170.85 $US | 182.33 $US |
| Plus haut | 157.99 $US | 153.80 $US | 170.52 $US | 182.13 $US | 185.46 $US |
| Plus bas | 146.91 $US | 147.88 $US | 153.10 $US | 170.00 $US | 179.10 $US |
Performances
| 1 jour | +3,82% | ||
| 1 semaine | +10,62% | ||
| Mois en cours | +39,14% | ||
| 1 mois | +48,14% | ||
| 3 mois | +16,92% | ||
| 6 mois | +151,36% | ||
| Année en cours | +151,05% | ||
| 1 an | +203,93% | ||
| 3 ans | +626,06% | ||
| 5 ans | +139,54% | ||
| 10 ans | +585,69% |
Volumes
marchésVolume du jour
6 071 928
Volume du jour estimé
6 071 928
Volume moy. 20 séances
3 197 639
Ratio Volume du jour
1,9
Volume moy. 20 séances USD
591 563 215
Volume record 1
23 292 260
Volume record 2
19 354 373
Volume record 3
18 132 458
Rotation capital moyenne
0,03
Rotation flottant moyenne
0,03
Données de base
Capitalisation (USD)
17 265 240 810
Chiffre d'affaires (USD)
1 050 000 000
Nombre d'employés
1 920
CA / Employé (USD)
546 875
Flottant
88,65%
Capitalisation flottante (USD)
17 131 977 725
Capital Moyen Quotidien Echangé
3,43%
Indicateurs
Moyenne mobile 5 jours
165,74
Moyenne mobile 20 jours
144,54
Moyenne mobile 50 jours
135,89
Moyenne mobile 100 jours
140,56
Ecart cours / (MMA5)
-10,41%
Ecart cours / (MMA20)
-21,87%
Ecart cours / (MMA50)
-26,55%
Ecart cours / (MMA100)
-24,02%
STIM
RSI 9 jours
68,98
RSI 14 jours
65,05
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +3,82% | +10,62% | +203,93% | +626,06% | 17,27 Md | |
| +1,34% | +1,82% | +25,81% | +426,22% | 5 367 Md | |
| 0,00% | +2,07% | +94,47% | +359,81% | 2 004 Md | |
| +2,97% | -1,21% | +3,67% | +330,56% | 1 707 Md | |
| +3,92% | +4,16% | +524,22% | +1 357,81% | 1 147 Md | |
| +6,42% | +2,48% | +426,06% | +1 473,73% | 974 Md | |
| +2,70% | +8,46% | +255,69% | +457,92% | 914 Md | |
| -0,18% | +5,50% | +267,14% | +213,06% | 571 Md | |
| +3,87% | -2,10% | - | - | 563 Md | |
| +4,04% | +4,09% | +92,86% | +420,90% | 294 Md | |
| Moyenne | +2,89% | +4,79% | +210,43% | +629,56% | 1 356 Md | |
| Moyenne pondérée par Capi. | +2,12% | +3,05% | +136,01% | +557,19% |
Historique de Cours: Semtech Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
cd34.wx04mcwReMQGBYKKRywmxPpPKPFz-DmEAntdGxAehKs.-1513LxkTYpuPdbuLnpsqZM-XsE9gEnNOioEX1hPsZ6ZMADb4XtVrGE3xw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 21:59:41 | 185,00 | 100 | 2 810 092 |
| 21:59:41 | 184,98 | 400 | 2 809 992 |
| 21:59:41 | 184,98 | 100 | 2 809 592 |
| 21:59:41 | 184,98 | 300 | 2 809 492 |
| 21:59:41 | 184,98 | 201 | 2 809 192 |
| 21:59:41 | 184,98 | 200 | 2 808 991 |
| 21:59:41 | 185,03 | 100 | 2 808 791 |
| 21:59:41 | 185,03 | 100 | 2 808 691 |
| 21:59:41 | 185,07 | 100 | 2 808 591 |
| 21:59:40 | 185,03 | 180 | 2 808 491 |
Extrêmes de Cours
| 1 semaine | 147,88 |  | 185,46 |
| 1 mois | 115 | | 185,46 |
| Année en cours | 69,16 | | 185,46 |
| 1 an | 57,5 | | 185,46 |
| 3 ans | 13,13 | | 185,46 |
| 5 ans | 13,13 | | 185,46 |
| 10 ans | 13,13 | | 185,46 |
Variations Mensuelles
Variations Annuelles
| 2026 | +151,05% | ||
| 2025 | +19,14% | ||
| 2024 | +182,29% | ||
| 2023 | -23,63% | ||
| 2022 | -67,74% | ||
| 2021 | +23,36% | ||
| 2020 | +36,28% | ||
| 2019 | +15,33% | ||
| 2018 | +34,12% | ||
| 2017 | +8,40% | ||
| 2016 | +66,75% | ||
| 2015 | -31,37% | ||
| 2014 | +9,06% | ||
| 2013 | -12,68% | ||
| 2012 | +16,64% | ||
| 2011 | +9,63% | ||
| 2010 | +33,10% | ||
| 2009 | +50,93% | ||
| 2008 | -27,38% | ||
| 2007 | +18,75% | ||
| 2006 | -28,42% | ||
| 2005 | -16,39% | ||
| 2004 | -4,04% | ||
| 2003 | +108,04% | ||
| 2002 | -69,35% | ||
| 2001 | +61,77% | ||
| 2000 | -15,35% | ||
| 1999 | +190,59% | ||
| 1998 | +83,39% | ||
| 1997 | +128,47% | ||
| 1996 | -12,18% | ||
| 1995 | +642,87% | ||
| 1994 | +13,51% | ||
| 1993 | +8,82% | ||
| 1992 | +13,33% | ||
| 1991 | +87,50% | ||
| 1990 | -46,67% | ||
| 1989 | -50,00% | ||
| 1988 | +36,36% | ||
| 1987 | +83,33% | ||
| 1986 | -55,56% | ||
| 1985 | +42,11% | ||
| 1984 | -59,57% | ||
| 1983 | +7,58% | ||
| 1982 | +44,84% | ||
| 1981 | -54,93% | ||
| 1980 | +14,27% | ||
| 1979 | +46,49% | ||
| 1978 | -1,38% | ||
| 1977 | +21,02% | ||
| 1976 | +21,21% | ||
| 1975 | +30,73% | ||
| 1974 | -59,42% | ||
| 1973 | -37,82% | ||
| 1972 | -14,58% |
- Bourse
- Actions
- Action SMTC
- Cotations Semtech Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
