U.S. markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.11-1.51 (-1.55%)
Al cierre: 04:00PM EDT
95.87 -0.24 (-0.25%)
Fuera de horario: 07:20PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202497.0397.8195.6596.1196.112,648,900
18 abr 202497.8398.9897.0497.6297.622,202,300
17 abr 202499.4999.6098.1398.4798.472,167,200
16 abr 2024100.62100.7398.9599.0199.011,774,200
15 abr 2024102.76102.9199.33100.24100.241,956,700
12 abr 2024102.61103.76101.21101.55101.552,095,800
11 abr 2024103.45104.91102.04104.33104.331,859,100
10 abr 2024105.01106.02101.98102.77102.772,108,700
09 abr 2024105.17107.02104.76106.90106.901,418,400
08 abr 2024102.87104.89102.82104.14104.142,643,000
05 abr 2024104.86105.72104.13105.48105.481,392,500
04 abr 2024108.56108.90104.67104.74104.742,230,200
03 abr 2024105.40107.24104.67106.94106.941,462,000
02 abr 2024105.79107.13105.78106.63106.631,766,100
01 abr 2024108.12109.62106.56107.04107.042,229,700
28 mar 2024107.84109.41107.54108.32108.321,718,000
27 mar 2024105.15107.99104.72107.89107.892,226,300
26 mar 2024105.11106.10103.92104.02104.022,132,700
25 mar 2024104.46105.47103.60104.96104.961,353,500
22 mar 2024105.63106.48105.14105.57105.571,760,500
21 mar 2024107.17109.12106.10106.17106.172,933,000
20 mar 2024103.72106.19103.30105.56105.561,712,200
19 mar 2024102.66104.18101.89103.53103.531,849,600
18 mar 2024105.50106.20102.84103.09103.092,134,200
15 mar 2024103.50105.75103.49104.07104.0714,280,400
14 mar 2024106.93107.58104.04105.13105.132,648,900
13 mar 2024108.64109.32106.88107.38107.382,528,300
12 mar 2024108.78109.43107.07109.32109.322,379,000
11 mar 2024105.81108.00105.64107.65107.652,560,300
08 mar 2024108.00108.46106.28106.32106.322,708,900
07 mar 2024104.78108.34104.78107.80107.803,101,800
06 mar 2024103.91106.95102.00104.50104.505,740,500
05 mar 2024103.36103.4799.60100.33100.332,367,800
04 mar 2024106.44106.46104.43104.90104.902,124,200
01 mar 2024105.61107.26104.35106.44106.442,663,400
29 feb 2024103.20105.32102.70104.92104.923,277,000
28 feb 2024103.38103.41101.69101.82101.821,531,700
27 feb 2024103.90105.10103.73104.17104.171,256,100
26 feb 2024104.11104.65103.34103.73103.731,353,900
23 feb 2024105.18105.27103.40103.85103.851,271,700
22 feb 2024105.07105.70103.70104.93104.932,211,500
21 feb 2024103.13103.56102.08103.52103.521,425,000
20 feb 2024102.46104.38102.46103.92103.921,903,900
16 feb 2024104.50105.49102.99103.75103.751,358,900
16 feb 20240.68 Dividendo
15 feb 2024106.43106.84105.28105.57104.891,890,000
14 feb 2024104.66106.08104.47105.83105.151,740,200
13 feb 2024103.02104.14102.21103.38102.712,176,700
12 feb 2024105.41107.52105.00106.12105.441,437,700
09 feb 2024104.93105.58104.04105.05104.371,525,300
08 feb 2024103.81105.49103.39104.59103.921,891,100
07 feb 2024104.14104.14101.80103.71103.041,877,600
06 feb 2024101.06103.08100.97103.05102.392,277,500
05 feb 2024101.63101.6399.61100.79100.142,487,300
02 feb 2024101.77101.8099.42101.16100.513,140,600
01 feb 2024104.52104.91100.91102.96102.302,965,600
31 ene 2024107.50107.69102.22104.46103.795,117,800
30 ene 2024105.11106.57103.67104.33103.663,671,500
29 ene 2024105.01106.32104.67106.15105.472,135,000
26 ene 2024106.01106.95104.25104.59103.921,879,300
25 ene 2024109.48109.49106.77107.03106.342,321,500
24 ene 2024110.00110.60107.15107.80107.112,597,700
23 ene 2024109.17110.44109.09109.79109.081,629,600
22 ene 2024107.00108.79106.99108.59107.891,763,100
19 ene 2024104.84106.71103.93106.04105.362,488,800
18 ene 2024102.50103.99101.17103.73103.062,694,700
17 ene 2024101.16101.6598.75100.2299.571,685,100
16 ene 2024102.00102.86100.10102.30101.641,724,300
12 ene 2024103.29103.83101.97102.48101.82999,900
11 ene 2024103.99104.58102.04103.09102.431,851,100
10 ene 2024104.29104.55102.40104.33103.661,078,000
09 ene 2024104.93105.94104.18104.58103.911,359,900
08 ene 2024103.64106.20103.58106.07105.391,922,000
05 ene 2024103.72104.73102.72103.27102.601,432,500
04 ene 2024103.00104.23102.25103.22102.561,989,600
03 ene 2024107.26107.50104.97105.21104.532,713,000
02 ene 2024111.00111.04107.82109.11108.412,736,000
29 dic 2023113.67114.13112.14112.42111.701,150,000
28 dic 2023114.58114.87113.88113.92113.191,132,500
27 dic 2023114.59114.87113.70114.41113.671,140,100
26 dic 2023113.25115.12112.74114.51113.771,060,700
22 dic 2023112.49113.49111.94112.84112.11814,500
21 dic 2023111.41112.80111.05112.18111.461,129,500
20 dic 2023111.00112.02109.52109.57108.862,191,400
19 dic 2023111.78111.89111.09111.61110.891,724,400
18 dic 2023112.05112.23110.58111.27110.551,248,900
15 dic 2023113.48113.76111.84112.59111.863,770,600
14 dic 2023109.99113.79109.88113.41112.683,186,800
13 dic 2023106.50109.64106.23108.97108.271,892,800
12 dic 2023106.25107.17106.11106.67105.981,364,200
11 dic 2023104.52107.36104.45106.69106.001,953,400
08 dic 2023102.39104.81102.22103.78103.111,734,500
07 dic 2023101.38102.85100.34102.28101.621,394,700
06 dic 2023100.16101.9199.34100.3099.651,774,400
05 dic 202398.1899.1697.1599.0498.401,318,600
04 dic 202397.6599.0397.4798.9498.301,686,800
01 dic 202396.7298.5595.8498.1997.561,383,000
30 nov 202396.7397.2595.3896.9396.312,559,400
29 nov 202396.1898.0995.7396.0095.382,219,000
28 nov 202394.0195.0393.5294.7894.171,781,000
*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...