Power Integrations, Inc. (POWI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 69.45 | 69.90 | 67.20 | 68.60 | 68.60 | 469,233 |
| 02 may 2024 | 66.58 | 68.02 | 65.16 | 67.97 | 67.97 | 421,800 |
| 01 may 2024 | 65.64 | 67.76 | 65.01 | 65.75 | 65.75 | 406,500 |
| 30 abr 2024 | 67.18 | 67.68 | 66.55 | 66.72 | 66.72 | 620,800 |
| 29 abr 2024 | 67.20 | 67.96 | 66.77 | 67.90 | 67.90 | 487,000 |
| 26 abr 2024 | 67.18 | 68.64 | 66.79 | 67.27 | 67.27 | 464,000 |
| 25 abr 2024 | 66.66 | 68.84 | 66.66 | 67.26 | 67.26 | 577,700 |
| 24 abr 2024 | 66.10 | 67.30 | 65.62 | 66.95 | 66.95 | 572,200 |
| 23 abr 2024 | 63.04 | 65.52 | 63.04 | 64.42 | 64.42 | 319,700 |
| 22 abr 2024 | 63.34 | 63.94 | 62.54 | 63.08 | 63.08 | 424,600 |
| 19 abr 2024 | 63.55 | 64.56 | 62.13 | 62.89 | 62.89 | 660,000 |
| 18 abr 2024 | 65.33 | 65.33 | 63.85 | 63.96 | 63.96 | 325,200 |
| 17 abr 2024 | 66.79 | 67.35 | 65.58 | 65.59 | 65.59 | 274,800 |
| 16 abr 2024 | 67.01 | 67.47 | 66.00 | 66.84 | 66.84 | 295,000 |
| 15 abr 2024 | 68.63 | 69.54 | 66.68 | 67.18 | 67.18 | 324,900 |
| 12 abr 2024 | 68.91 | 69.89 | 67.61 | 68.04 | 68.04 | 311,600 |
| 11 abr 2024 | 69.31 | 70.40 | 68.97 | 70.32 | 70.32 | 300,500 |
| 10 abr 2024 | 69.90 | 70.25 | 68.60 | 69.12 | 69.12 | 379,700 |
| 09 abr 2024 | 70.45 | 71.74 | 70.45 | 71.67 | 71.67 | 251,100 |
| 08 abr 2024 | 69.43 | 70.19 | 69.29 | 69.54 | 69.54 | 199,200 |
| 05 abr 2024 | 67.76 | 69.30 | 67.76 | 68.86 | 68.86 | 291,400 |
| 04 abr 2024 | 70.48 | 70.58 | 67.77 | 68.14 | 68.14 | 278,800 |
| 03 abr 2024 | 67.68 | 69.79 | 67.68 | 69.52 | 69.52 | 310,500 |
| 02 abr 2024 | 69.57 | 69.57 | 68.51 | 68.96 | 68.96 | 430,400 |
| 01 abr 2024 | 71.57 | 72.34 | 70.54 | 70.67 | 70.67 | 240,100 |
| 28 mar 2024 | 70.67 | 72.53 | 70.63 | 71.55 | 71.55 | 315,800 |
| 27 mar 2024 | 69.24 | 70.65 | 69.24 | 70.61 | 70.61 | 362,600 |
| 26 mar 2024 | 70.37 | 70.39 | 68.86 | 68.91 | 68.91 | 298,800 |
| 25 mar 2024 | 69.72 | 70.34 | 68.97 | 70.03 | 70.03 | 259,000 |
| 22 mar 2024 | 70.41 | 70.69 | 69.46 | 70.13 | 70.13 | 281,100 |
| 21 mar 2024 | 71.96 | 73.33 | 70.54 | 70.55 | 70.55 | 381,700 |
| 20 mar 2024 | 69.43 | 71.08 | 68.90 | 70.36 | 70.36 | 467,300 |
| 19 mar 2024 | 68.96 | 69.76 | 68.18 | 69.11 | 69.11 | 444,400 |
| 18 mar 2024 | 71.11 | 71.11 | 69.55 | 69.63 | 69.63 | 294,400 |
| 15 mar 2024 | 69.33 | 70.51 | 68.64 | 70.08 | 70.08 | 866,700 |
| 14 mar 2024 | 71.88 | 72.92 | 69.82 | 70.14 | 70.14 | 386,800 |
| 13 mar 2024 | 73.70 | 73.98 | 72.11 | 72.38 | 72.38 | 274,800 |
| 12 mar 2024 | 74.61 | 74.61 | 72.99 | 74.13 | 74.13 | 225,000 |
| 11 mar 2024 | 73.12 | 74.75 | 72.73 | 74.31 | 74.31 | 306,200 |
| 08 mar 2024 | 77.05 | 77.22 | 73.80 | 73.94 | 73.94 | 301,900 |
| 07 mar 2024 | 73.88 | 77.77 | 73.55 | 76.49 | 76.49 | 556,300 |
| 06 mar 2024 | 72.56 | 73.73 | 71.85 | 72.92 | 72.92 | 312,000 |
| 05 mar 2024 | 72.00 | 72.72 | 70.74 | 71.54 | 71.54 | 463,500 |
| 04 mar 2024 | 73.53 | 73.53 | 72.79 | 72.91 | 72.91 | 309,000 |
| 01 mar 2024 | 71.92 | 73.17 | 71.13 | 72.79 | 72.79 | 302,200 |
| 29 feb 2024 | 71.69 | 72.82 | 70.56 | 71.46 | 71.46 | 410,600 |
| 28 feb 2024 | 69.30 | 70.99 | 68.67 | 70.43 | 70.43 | 506,400 |
| 28 feb 2024 | 0.2 Dividendo | |||||
| 27 feb 2024 | 71.69 | 72.07 | 69.94 | 70.42 | 70.22 | 546,900 |
| 26 feb 2024 | 70.85 | 71.72 | 70.70 | 71.36 | 71.16 | 648,000 |
| 23 feb 2024 | 72.16 | 72.22 | 70.43 | 70.45 | 70.25 | 475,100 |
| 22 feb 2024 | 73.69 | 73.99 | 72.24 | 72.31 | 72.10 | 415,700 |
| 21 feb 2024 | 71.99 | 72.75 | 71.65 | 72.62 | 72.41 | 364,200 |
| 20 feb 2024 | 72.27 | 73.20 | 71.80 | 72.61 | 72.40 | 483,900 |
| 16 feb 2024 | 75.42 | 75.58 | 73.32 | 73.35 | 73.14 | 393,500 |
| 15 feb 2024 | 75.69 | 76.77 | 75.16 | 75.65 | 75.44 | 343,000 |
| 14 feb 2024 | 73.20 | 75.91 | 72.95 | 75.25 | 75.04 | 522,300 |
| 13 feb 2024 | 76.25 | 76.83 | 71.71 | 72.17 | 71.97 | 994,200 |
| 12 feb 2024 | 80.05 | 81.50 | 79.19 | 79.43 | 79.20 | 453,300 |
| 09 feb 2024 | 84.83 | 85.00 | 80.87 | 81.54 | 81.31 | 783,300 |
| 08 feb 2024 | 75.59 | 78.66 | 75.59 | 78.29 | 78.07 | 619,400 |
| 07 feb 2024 | 74.04 | 75.51 | 73.09 | 75.12 | 74.91 | 306,500 |
| 06 feb 2024 | 73.96 | 73.96 | 72.62 | 73.88 | 73.67 | 415,500 |
| 05 feb 2024 | 75.42 | 75.88 | 73.88 | 74.42 | 74.21 | 540,000 |
| 02 feb 2024 | 74.81 | 75.44 | 73.97 | 75.42 | 75.21 | 501,500 |
| 01 feb 2024 | 75.19 | 75.97 | 74.50 | 75.58 | 75.37 | 390,200 |
| 31 ene 2024 | 75.41 | 77.30 | 74.58 | 74.96 | 74.75 | 546,500 |
| 30 ene 2024 | 77.25 | 77.48 | 75.72 | 76.03 | 75.81 | 235,800 |
| 29 ene 2024 | 77.16 | 77.94 | 75.87 | 77.71 | 77.49 | 247,500 |
| 26 ene 2024 | 77.92 | 78.41 | 77.04 | 77.13 | 76.91 | 201,800 |
| 25 ene 2024 | 81.18 | 81.18 | 78.29 | 78.39 | 78.17 | 264,600 |
| 24 ene 2024 | 82.13 | 82.17 | 79.40 | 79.46 | 79.23 | 442,900 |
| 23 ene 2024 | 81.70 | 82.47 | 81.22 | 81.96 | 81.73 | 418,900 |
| 22 ene 2024 | 83.16 | 83.73 | 82.11 | 82.37 | 82.14 | 315,600 |
| 19 ene 2024 | 79.37 | 82.25 | 78.48 | 82.25 | 82.02 | 386,800 |
| 18 ene 2024 | 78.54 | 78.89 | 77.56 | 78.20 | 77.98 | 415,900 |
| 17 ene 2024 | 75.97 | 76.90 | 75.28 | 76.78 | 76.56 | 406,400 |
| 16 ene 2024 | 76.38 | 77.36 | 76.00 | 77.07 | 76.85 | 286,100 |
| 12 ene 2024 | 77.37 | 79.07 | 76.25 | 77.10 | 76.88 | 253,600 |
| 11 ene 2024 | 76.92 | 77.70 | 75.69 | 76.89 | 76.67 | 255,900 |
| 10 ene 2024 | 77.16 | 77.53 | 75.04 | 77.14 | 76.92 | 349,000 |
| 09 ene 2024 | 75.70 | 77.67 | 75.45 | 77.26 | 77.04 | 265,400 |
| 08 ene 2024 | 76.61 | 77.45 | 76.27 | 77.25 | 77.03 | 353,400 |
| 05 ene 2024 | 76.86 | 77.69 | 75.93 | 76.38 | 76.16 | 333,000 |
| 04 ene 2024 | 76.85 | 77.82 | 76.18 | 77.28 | 77.06 | 407,300 |
| 03 ene 2024 | 79.00 | 79.00 | 77.74 | 78.43 | 78.21 | 296,100 |
| 02 ene 2024 | 81.39 | 81.39 | 79.11 | 80.13 | 79.90 | 354,900 |
| 29 dic 2023 | 83.35 | 83.68 | 81.83 | 82.11 | 81.88 | 248,900 |
| 28 dic 2023 | 83.66 | 83.66 | 82.64 | 83.37 | 83.13 | 277,500 |
| 27 dic 2023 | 84.87 | 85.11 | 83.50 | 83.83 | 83.59 | 355,600 |
| 26 dic 2023 | 84.55 | 85.27 | 83.96 | 84.70 | 84.46 | 259,700 |
| 22 dic 2023 | 83.47 | 84.46 | 83.16 | 83.74 | 83.50 | 304,500 |
| 21 dic 2023 | 83.21 | 83.81 | 82.29 | 82.88 | 82.64 | 404,200 |
| 20 dic 2023 | 84.68 | 84.68 | 81.73 | 81.80 | 81.57 | 462,500 |
| 19 dic 2023 | 86.12 | 87.02 | 85.03 | 85.23 | 84.99 | 348,600 |
| 18 dic 2023 | 85.42 | 85.96 | 84.19 | 85.50 | 85.26 | 352,400 |
| 15 dic 2023 | 87.54 | 89.68 | 84.53 | 84.97 | 84.73 | 1,008,300 |
| 14 dic 2023 | 82.41 | 87.13 | 82.38 | 86.89 | 86.64 | 569,100 |
| 13 dic 2023 | 80.66 | 81.83 | 79.08 | 81.43 | 81.20 | 500,600 |
| 12 dic 2023 | 81.95 | 81.95 | 79.08 | 80.94 | 80.71 | 314,700 |
| *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.