Skyworks Solutions Inc (AWM.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 98.47 | 100.06 | 98.42 | 99.49 | 99.49 | 150 |
| 27 jun 2024 | 98.47 | 98.98 | 98.20 | 98.20 | 98.20 | - |
| 26 jun 2024 | 99.90 | 100.12 | 99.03 | 99.03 | 99.03 | - |
| 25 jun 2024 | 97.34 | 100.28 | 97.28 | 100.28 | 100.28 | - |
| 24 jun 2024 | 98.93 | 98.93 | 98.37 | 98.37 | 98.37 | - |
| 21 jun 2024 | 98.33 | 99.08 | 98.21 | 99.08 | 99.08 | - |
| 20 jun 2024 | 98.52 | 99.55 | 98.52 | 99.01 | 99.01 | - |
| 19 jun 2024 | 98.62 | 98.77 | 98.08 | 98.08 | 98.08 | - |
| 18 jun 2024 | 98.56 | 99.20 | 98.33 | 99.20 | 99.20 | - |
| 17 jun 2024 | 97.00 | 98.20 | 96.61 | 98.20 | 98.20 | - |
| 14 jun 2024 | 98.68 | 98.68 | 97.81 | 97.81 | 97.81 | - |
| 13 jun 2024 | 95.07 | 98.16 | 95.07 | 98.16 | 98.16 | - |
| 12 jun 2024 | 89.14 | 94.64 | 89.07 | 94.64 | 94.64 | - |
| 11 jun 2024 | 86.30 | 87.83 | 86.23 | 87.83 | 87.83 | - |
| 10 jun 2024 | 83.92 | 87.04 | 83.70 | 87.04 | 87.04 | - |
| 07 jun 2024 | 83.78 | 84.46 | 83.72 | 84.17 | 84.17 | - |
| 06 jun 2024 | 84.29 | 84.44 | 84.04 | 84.15 | 84.15 | - |
| 05 jun 2024 | 83.10 | 83.69 | 82.89 | 83.69 | 83.69 | - |
| 04 jun 2024 | 83.24 | 83.49 | 82.46 | 82.46 | 82.46 | - |
| 03 jun 2024 | 84.78 | 84.99 | 83.33 | 83.33 | 83.33 | - |
| 31 may 2024 | 83.02 | 83.62 | 82.93 | 82.99 | 82.99 | - |
| 30 may 2024 | 82.72 | 83.86 | 82.72 | 83.86 | 83.86 | - |
| 29 may 2024 | 83.41 | 83.71 | 83.16 | 83.50 | 83.50 | - |
| 28 may 2024 | 84.15 | 85.15 | 84.15 | 85.15 | 85.15 | - |
| 27 may 2024 | 84.39 | 84.48 | 84.05 | 84.46 | 84.46 | - |
| 24 may 2024 | 84.04 | 84.86 | 83.92 | 84.40 | 84.40 | - |
| 23 may 2024 | 86.53 | 86.53 | 84.34 | 84.34 | 84.34 | - |
| 22 may 2024 | 84.72 | 85.66 | 84.62 | 85.65 | 85.65 | - |
| 21 may 2024 | 86.11 | 86.11 | 85.43 | 85.84 | 85.84 | - |
| 20 may 2024 | 84.64 | 86.38 | 84.64 | 86.38 | 86.38 | - |
| 20 may 2024 | 0.68 Dividendo | |||||
| 17 may 2024 | 86.16 | 86.48 | 85.57 | 85.57 | 84.89 | - |
| 16 may 2024 | 86.62 | 87.16 | 86.27 | 87.16 | 86.47 | - |
| 15 may 2024 | 86.68 | 86.72 | 86.22 | 86.37 | 85.68 | - |
| 14 may 2024 | 86.48 | 88.07 | 86.27 | 86.94 | 86.25 | - |
| 13 may 2024 | 85.13 | 86.36 | 84.91 | 86.36 | 85.67 | - |
| 10 may 2024 | 85.07 | 85.56 | 85.02 | 85.09 | 84.41 | 5 |
| 09 may 2024 | 86.02 | 86.22 | 85.02 | 85.65 | 84.97 | - |
| 08 may 2024 | 85.69 | 85.77 | 85.28 | 85.77 | 85.09 | 162 |
| 07 may 2024 | 84.76 | 86.45 | 84.76 | 86.45 | 85.76 | - |
| 06 may 2024 | 85.27 | 86.02 | 84.95 | 85.48 | 84.80 | - |
| 03 may 2024 | 84.74 | 86.31 | 84.68 | 85.82 | 85.14 | - |
| 02 may 2024 | 83.92 | 84.96 | 83.79 | 83.96 | 83.29 | - |
| 30 abr 2024 | 100.16 | 101.00 | 99.75 | 100.22 | 99.42 | - |
| 29 abr 2024 | 96.99 | 100.14 | 96.54 | 100.14 | 99.34 | - |
| 26 abr 2024 | 95.99 | 97.55 | 95.52 | 97.55 | 96.77 | 12 |
| 25 abr 2024 | 92.61 | 95.74 | 92.61 | 95.08 | 94.32 | - |
| 24 abr 2024 | 93.00 | 95.11 | 93.00 | 94.47 | 93.72 | - |
| 23 abr 2024 | 91.46 | 92.82 | 91.29 | 92.45 | 91.72 | - |
| 22 abr 2024 | 90.04 | 91.59 | 90.04 | 91.59 | 90.86 | - |
| 19 abr 2024 | 90.32 | 90.96 | 90.32 | 90.70 | 89.98 | - |
| 18 abr 2024 | 91.97 | 92.31 | 91.70 | 91.98 | 91.25 | - |
| 17 abr 2024 | 92.50 | 92.82 | 92.14 | 92.82 | 92.08 | - |
| 16 abr 2024 | 93.69 | 93.87 | 93.37 | 93.40 | 92.66 | - |
| 15 abr 2024 | 95.15 | 95.39 | 94.11 | 94.11 | 93.36 | - |
| 12 abr 2024 | 96.85 | 97.12 | 95.06 | 95.06 | 94.30 | - |
| 11 abr 2024 | 95.12 | 96.17 | 95.03 | 96.17 | 95.41 | - |
| 10 abr 2024 | 97.96 | 98.04 | 95.22 | 95.22 | 94.46 | - |
| 09 abr 2024 | 95.43 | 97.64 | 95.34 | 97.64 | 96.86 | 6 |
| 08 abr 2024 | 97.09 | 97.09 | 95.69 | 96.15 | 95.39 | - |
| 05 abr 2024 | 96.39 | 97.05 | 96.18 | 97.05 | 96.28 | - |
| 04 abr 2024 | 98.31 | 99.56 | 98.31 | 99.56 | 98.77 | - |
| 03 abr 2024 | 98.07 | 98.64 | 98.07 | 98.64 | 97.86 | - |
| 02 abr 2024 | 99.10 | 99.10 | 98.08 | 98.08 | 97.30 | - |
| 28 mar 2024 | 99.07 | 100.64 | 99.07 | 99.70 | 98.91 | - |
| 27 mar 2024 | 95.54 | 98.65 | 95.54 | 98.65 | 97.87 | - |
| 26 mar 2024 | 96.48 | 96.78 | 96.48 | 96.68 | 95.91 | - |
| 25 mar 2024 | 96.98 | 96.98 | 96.34 | 96.98 | 96.21 | - |
| 22 mar 2024 | 97.21 | 97.80 | 97.19 | 97.68 | 96.90 | - |
| 21 mar 2024 | 96.92 | 99.33 | 96.92 | 98.23 | 97.45 | - |
| 20 mar 2024 | 94.42 | 95.58 | 94.42 | 95.58 | 94.82 | - |
| 19 mar 2024 | 94.26 | 95.62 | 93.93 | 95.62 | 94.86 | - |
| 18 mar 2024 | 95.51 | 95.51 | 94.53 | 94.78 | 94.03 | - |
| 15 mar 2024 | 95.82 | 96.32 | 95.82 | 95.96 | 95.20 | - |
| 14 mar 2024 | 97.81 | 98.01 | 95.86 | 96.14 | 95.38 | - |
| 13 mar 2024 | 99.64 | 99.64 | 97.81 | 98.61 | 97.83 | - |
| 12 mar 2024 | 98.37 | 99.62 | 98.32 | 99.37 | 98.58 | - |
| 11 mar 2024 | 96.55 | 97.38 | 96.11 | 97.31 | 96.54 | - |
| 08 mar 2024 | 97.75 | 98.62 | 97.75 | 98.18 | 97.40 | - |
| 07 mar 2024 | 94.67 | 98.35 | 94.67 | 98.35 | 97.57 | - |
| 06 mar 2024 | 92.13 | 97.64 | 92.13 | 97.64 | 96.86 | 33 |
| 05 mar 2024 | 95.58 | 95.69 | 92.73 | 92.73 | 91.99 | - |
| 04 mar 2024 | 97.00 | 98.32 | 96.22 | 97.42 | 96.65 | - |
| 01 mar 2024 | 96.81 | 98.06 | 96.51 | 98.06 | 97.28 | - |
| 29 feb 2024 | 93.37 | 97.00 | 92.97 | 97.00 | 96.23 | - |
| 28 feb 2024 | 95.48 | 95.48 | 94.23 | 94.23 | 93.48 | - |
| 27 feb 2024 | 94.79 | 96.43 | 94.79 | 96.43 | 95.66 | - |
| 26 feb 2024 | 95.11 | 95.63 | 95.10 | 95.16 | 94.40 | - |
| 23 feb 2024 | 96.39 | 96.39 | 95.53 | 95.85 | 95.09 | - |
| 22 feb 2024 | 96.41 | 97.20 | 96.13 | 96.60 | 95.83 | - |
| 21 feb 2024 | 95.36 | 95.36 | 94.69 | 94.69 | 93.94 | - |
| 20 feb 2024 | 95.58 | 95.58 | 94.87 | 94.95 | 94.20 | - |
| 19 feb 2024 | 95.86 | 96.08 | 95.33 | 96.02 | 95.26 | - |
| 16 feb 2024 | 97.02 | 97.55 | 96.26 | 96.79 | 96.02 | - |
| 16 feb 2024 | 0.68 Dividendo | |||||
| 15 feb 2024 | 98.10 | 98.52 | 98.10 | 98.45 | 96.99 | - |
| 14 feb 2024 | 96.04 | 98.42 | 96.04 | 97.86 | 96.41 | - |
| 13 feb 2024 | 97.98 | 97.98 | 96.00 | 96.57 | 95.14 | - |
| 12 feb 2024 | 96.68 | 99.12 | 96.68 | 99.01 | 97.54 | - |
| 09 feb 2024 | 96.49 | 97.49 | 96.49 | 97.49 | 96.05 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.