U.S. markets open in 5 hours 57 minutes

Silicon Laboratories Inc. (SLAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
124.22-3.36 (-2.63%)
Al cierre: 04:00PM EDT
124.22 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024128.83128.83121.68124.22124.22345,200
22 may 2024128.45130.31126.34127.58127.58276,900
21 may 2024129.26130.42127.38128.24128.24227,500
20 may 2024130.63132.74129.88131.62131.62173,200
17 may 2024131.07131.55129.21130.19130.19117,200
16 may 2024130.26132.42128.94130.19130.19186,900
15 may 2024133.34133.34128.83131.57131.57163,100
14 may 2024128.67130.93127.40130.66130.66210,800
13 may 2024126.00129.21126.00127.09127.09197,400
10 may 2024129.31129.31124.59124.60124.60172,900
09 may 2024127.13128.82124.64127.96127.96188,400
08 may 2024124.05127.46123.17126.90126.90218,800
07 may 2024124.99127.57123.91126.12126.12318,000
06 may 2024123.89125.00121.96124.76124.76215,600
03 may 2024125.10126.12121.91122.37122.37188,900
02 may 2024121.12121.33118.49121.02121.02218,200
01 may 2024119.77123.00117.19118.80118.80261,900
30 abr 2024122.35125.25121.22121.49121.49399,900
29 abr 2024121.39123.83120.80123.75123.75284,200
26 abr 2024119.03123.08118.51122.13122.13484,400
25 abr 2024114.91121.89114.72118.93118.93646,000
24 abr 2024122.02125.09112.13114.26114.261,425,900
23 abr 2024118.88126.40118.88125.41125.41730,400
22 abr 2024116.19119.81115.14119.12119.12591,600
19 abr 2024116.49117.67113.10115.19115.19516,500
18 abr 2024120.50121.07117.06117.50117.50501,800
17 abr 2024125.48125.54121.05121.53121.53267,200
16 abr 2024123.47126.59122.80124.73124.73235,400
15 abr 2024127.57128.52123.70124.37124.37434,600
12 abr 2024128.12130.36125.87126.32126.32192,200
11 abr 2024130.86131.66128.86131.19131.19304,200
10 abr 2024131.68132.13127.52129.84129.84303,700
09 abr 2024134.21136.28133.27135.74135.74294,600
08 abr 2024132.82136.01132.39132.65132.65178,900
05 abr 2024131.85132.84130.64131.22131.22299,100
04 abr 2024137.53139.65131.44131.84131.84239,100
03 abr 2024132.69137.01132.12134.85134.85271,500
02 abr 2024139.54139.54134.04135.33135.33224,000
01 abr 2024143.55146.44140.90141.98141.98148,800
28 mar 2024140.62144.22140.05143.72143.72258,000
27 mar 2024134.18140.30133.60140.25140.25225,100
26 mar 2024134.14134.28132.10132.82132.82147,600
25 mar 2024132.32134.10130.38132.60132.60141,000
22 mar 2024134.28136.96134.19134.75134.75165,200
21 mar 2024134.67138.49134.67135.06135.06213,700
20 mar 2024128.60132.70127.47131.60131.60176,000
19 mar 2024127.52130.41127.14129.03129.03178,600
18 mar 2024132.59132.59129.38129.81129.81227,400
15 mar 2024131.84134.47130.49130.90130.90490,100
14 mar 2024139.17139.67132.10134.05134.05307,100
13 mar 2024142.68144.75139.20140.16140.16251,700
12 mar 2024146.99147.51142.01144.68144.68169,700
11 mar 2024145.15147.19143.74145.33145.33240,100
08 mar 2024152.79153.70146.15146.33146.33232,000
07 mar 2024149.12154.91148.52151.99151.99367,500
06 mar 2024143.43148.25143.22147.23147.23359,600
05 mar 2024140.68141.75139.01140.00140.00311,000
04 mar 2024143.76143.76140.18142.82142.82211,200
01 mar 2024139.43142.78137.05141.64141.64176,000
29 feb 2024138.03139.32135.99137.54137.54293,200
28 feb 2024134.88135.95133.90134.99134.99183,300
27 feb 2024137.91139.00135.65136.12136.12163,000
26 feb 2024133.84137.04133.22136.10136.10197,800
23 feb 2024135.14135.14131.04132.99132.99246,500
22 feb 2024139.76139.76134.99135.11135.11175,600
21 feb 2024136.33136.40134.68135.52135.52272,800
20 feb 2024137.10139.24136.42137.83137.83216,200
16 feb 2024140.92142.30138.62139.75139.75261,300
15 feb 2024142.59144.75141.02141.95141.95462,400
14 feb 2024139.10141.32137.41140.91140.91619,900
13 feb 2024137.18140.43135.44136.66136.66406,100
12 feb 2024142.56145.39141.80144.63144.63298,400
09 feb 2024138.44144.47137.28142.46142.46508,100
08 feb 2024136.00137.55131.80137.27137.27423,100
07 feb 2024130.42136.39127.74133.71133.71828,600
06 feb 2024119.69119.69115.35118.30118.30643,100
05 feb 2024121.77122.26118.61120.12120.12195,000
02 feb 2024120.11122.07119.27121.38121.38255,300
01 feb 2024124.26124.75119.06122.35122.35384,000
31 ene 2024123.64128.78123.00123.36123.36654,500
30 ene 2024128.05129.50122.44123.55123.55603,300
29 ene 2024128.75131.49127.74131.46131.46274,200
26 ene 2024130.85131.86128.17128.43128.43225,100
25 ene 2024136.00136.00130.80131.72131.72319,300
24 ene 2024135.08136.61133.00133.01133.01319,000
23 ene 2024131.03134.19130.14133.84133.84291,600
22 ene 2024127.33129.88126.65129.69129.69252,000
19 ene 2024123.65126.79122.37126.33126.33233,700
18 ene 2024120.59123.03119.79122.21122.21409,800
17 ene 2024116.74117.14114.35116.81116.81192,100
16 ene 2024117.37118.87114.98118.84118.84205,800
12 ene 2024121.96122.50118.00118.08118.08211,800
11 ene 2024123.84124.79119.93120.92120.92340,900
10 ene 2024124.08125.18121.74124.12124.12245,000
09 ene 2024122.59126.32122.59124.63124.63168,300
08 ene 2024121.37126.71120.84125.10125.10251,100
05 ene 2024120.30122.81119.00120.59120.59200,700
04 ene 2024119.58121.86117.70121.07121.07338,200
03 ene 2024127.09127.09121.20121.49121.49427,100
02 ene 2024131.02131.18126.44127.88127.88356,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...