Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 117.78 | 118.70 | 116.00 | 116.58 | 116.58 | 203,900 |
| 03 oct 2024 | 113.73 | 115.59 | 112.44 | 113.80 | 113.80 | 216,400 |
| 02 oct 2024 | 112.70 | 117.13 | 111.44 | 115.19 | 115.19 | 142,700 |
| 01 oct 2024 | 114.87 | 115.19 | 111.55 | 112.70 | 112.70 | 190,400 |
| 30 sept 2024 | 114.69 | 116.59 | 113.70 | 115.57 | 115.57 | 276,900 |
| 27 sept 2024 | 119.72 | 119.72 | 116.15 | 116.53 | 116.53 | 157,400 |
| 26 sept 2024 | 113.26 | 118.22 | 111.53 | 117.88 | 117.88 | 467,000 |
| 25 sept 2024 | 112.41 | 115.02 | 111.48 | 114.09 | 114.09 | 262,600 |
| 24 sept 2024 | 113.41 | 114.59 | 110.88 | 113.15 | 113.15 | 248,500 |
| 23 sept 2024 | 112.60 | 112.60 | 109.95 | 111.36 | 111.36 | 209,600 |
| 20 sept 2024 | 113.64 | 113.65 | 110.51 | 111.76 | 111.76 | 588,200 |
| 19 sept 2024 | 116.35 | 116.84 | 113.71 | 114.37 | 114.37 | 219,600 |
| 18 sept 2024 | 111.68 | 115.33 | 110.08 | 110.79 | 110.79 | 216,600 |
| 17 sept 2024 | 112.36 | 113.69 | 110.84 | 111.68 | 111.68 | 146,500 |
| 16 sept 2024 | 109.51 | 110.69 | 107.47 | 110.06 | 110.06 | 159,500 |
| 13 sept 2024 | 108.81 | 111.92 | 108.36 | 110.75 | 110.75 | 239,400 |
| 12 sept 2024 | 107.86 | 108.20 | 104.70 | 106.83 | 106.83 | 225,900 |
| 11 sept 2024 | 106.79 | 108.04 | 103.65 | 107.86 | 107.86 | 388,600 |
| 10 sept 2024 | 105.71 | 106.98 | 103.62 | 106.44 | 106.44 | 161,800 |
| 09 sept 2024 | 105.69 | 108.80 | 104.47 | 105.54 | 105.54 | 212,800 |
| 06 sept 2024 | 107.90 | 108.41 | 104.85 | 105.53 | 105.53 | 171,900 |
| 05 sept 2024 | 106.06 | 111.21 | 105.30 | 108.89 | 108.89 | 252,000 |
| 04 sept 2024 | 105.84 | 108.63 | 104.88 | 106.72 | 106.72 | 153,800 |
| 03 sept 2024 | 115.00 | 115.04 | 106.05 | 106.34 | 106.34 | 376,300 |
| 30 ago 2024 | 120.87 | 120.89 | 117.96 | 118.37 | 118.37 | 604,300 |
| 29 ago 2024 | 115.38 | 120.57 | 114.79 | 118.66 | 118.66 | 202,600 |
| 28 ago 2024 | 118.26 | 119.00 | 114.00 | 114.11 | 114.11 | 285,700 |
| 27 ago 2024 | 117.11 | 118.43 | 115.50 | 118.25 | 118.25 | 292,700 |
| 26 ago 2024 | 119.32 | 121.31 | 118.20 | 118.66 | 118.66 | 352,200 |
| 23 ago 2024 | 114.39 | 120.25 | 113.65 | 118.32 | 118.32 | 327,400 |
| 22 ago 2024 | 113.69 | 114.45 | 111.31 | 113.10 | 113.10 | 353,200 |
| 21 ago 2024 | 109.33 | 113.72 | 108.72 | 113.65 | 113.65 | 211,800 |
| 20 ago 2024 | 107.55 | 108.92 | 105.94 | 108.52 | 108.52 | 307,200 |
| 19 ago 2024 | 104.22 | 107.67 | 103.24 | 107.55 | 107.55 | 182,700 |
| 16 ago 2024 | 103.25 | 106.39 | 103.25 | 104.30 | 104.30 | 176,900 |
| 15 ago 2024 | 101.46 | 105.20 | 101.20 | 104.42 | 104.42 | 248,200 |
| 14 ago 2024 | 102.24 | 102.94 | 97.49 | 97.86 | 97.86 | 267,200 |
| 13 ago 2024 | 99.76 | 101.97 | 98.80 | 101.18 | 101.18 | 186,200 |
| 12 ago 2024 | 100.35 | 102.45 | 97.37 | 98.55 | 98.55 | 262,500 |
| 09 ago 2024 | 100.00 | 100.08 | 97.58 | 99.45 | 99.45 | 340,900 |
| 08 ago 2024 | 96.92 | 100.83 | 95.42 | 100.67 | 100.67 | 217,400 |
| 07 ago 2024 | 103.53 | 103.53 | 94.00 | 94.31 | 94.31 | 321,600 |
| 06 ago 2024 | 101.82 | 103.26 | 100.02 | 100.27 | 100.27 | 244,400 |
| 05 ago 2024 | 98.63 | 103.25 | 98.21 | 101.07 | 101.07 | 299,000 |
| 02 ago 2024 | 107.16 | 107.22 | 102.67 | 104.16 | 104.16 | 350,000 |
| 01 ago 2024 | 118.23 | 119.85 | 110.00 | 111.79 | 111.79 | 292,400 |
| 31 jul 2024 | 118.38 | 122.30 | 117.15 | 120.13 | 120.13 | 300,000 |
| 30 jul 2024 | 120.53 | 121.18 | 115.73 | 115.93 | 115.93 | 274,800 |
| 29 jul 2024 | 121.16 | 123.37 | 119.62 | 119.82 | 119.82 | 246,900 |
| 26 jul 2024 | 120.42 | 121.31 | 116.11 | 120.32 | 120.32 | 383,500 |
| 25 jul 2024 | 115.24 | 120.00 | 111.43 | 116.61 | 116.61 | 667,600 |
| 24 jul 2024 | 121.30 | 124.04 | 113.06 | 115.43 | 115.43 | 621,100 |
| 23 jul 2024 | 115.47 | 117.58 | 114.63 | 116.24 | 116.24 | 637,200 |
| 22 jul 2024 | 112.59 | 117.93 | 112.34 | 116.86 | 116.86 | 561,800 |
| 19 jul 2024 | 114.20 | 114.20 | 108.95 | 110.33 | 110.33 | 357,700 |
| 18 jul 2024 | 119.54 | 121.17 | 112.19 | 114.16 | 114.16 | 334,700 |
| 17 jul 2024 | 122.83 | 124.07 | 118.65 | 119.15 | 119.15 | 435,500 |
| 16 jul 2024 | 124.11 | 126.27 | 123.09 | 125.10 | 125.10 | 246,100 |
| 15 jul 2024 | 121.03 | 124.65 | 119.27 | 122.42 | 122.42 | 478,500 |
| 12 jul 2024 | 121.01 | 124.91 | 120.65 | 121.20 | 121.20 | 190,700 |
| 11 jul 2024 | 120.60 | 122.00 | 118.66 | 118.74 | 118.74 | 237,100 |
| 10 jul 2024 | 115.67 | 118.42 | 115.43 | 117.60 | 117.60 | 304,600 |
| 09 jul 2024 | 115.02 | 116.16 | 111.94 | 114.84 | 114.84 | 275,700 |
| 08 jul 2024 | 113.83 | 117.56 | 113.83 | 115.15 | 115.15 | 257,300 |
| 05 jul 2024 | 111.62 | 112.94 | 110.20 | 112.22 | 112.22 | 166,500 |
| 03 jul 2024 | 111.71 | 112.59 | 110.56 | 111.42 | 111.42 | 144,900 |
| 02 jul 2024 | 109.81 | 111.65 | 109.30 | 110.91 | 110.91 | 228,300 |
| 01 jul 2024 | 110.62 | 111.12 | 107.57 | 109.43 | 109.43 | 314,000 |
| 28 jun 2024 | 110.62 | 112.60 | 109.10 | 110.63 | 110.63 | 532,300 |
| 27 jun 2024 | 109.11 | 109.38 | 107.04 | 109.33 | 109.33 | 301,200 |
| 26 jun 2024 | 109.27 | 111.01 | 108.26 | 109.34 | 109.34 | 215,800 |
| 25 jun 2024 | 111.59 | 111.59 | 108.69 | 109.80 | 109.80 | 225,900 |
| 24 jun 2024 | 112.01 | 113.22 | 110.41 | 111.31 | 111.31 | 314,900 |
| 21 jun 2024 | 113.19 | 113.39 | 111.94 | 112.34 | 112.34 | 691,500 |
| 20 jun 2024 | 117.21 | 117.51 | 113.33 | 113.48 | 113.48 | 249,100 |
| 18 jun 2024 | 119.26 | 120.15 | 117.28 | 118.49 | 118.49 | 356,600 |
| 17 jun 2024 | 117.11 | 119.87 | 115.60 | 119.45 | 119.45 | 274,000 |
| 14 jun 2024 | 118.55 | 119.38 | 117.18 | 117.47 | 117.47 | 288,000 |
| 13 jun 2024 | 121.37 | 121.63 | 118.27 | 121.12 | 121.12 | 387,200 |
| 12 jun 2024 | 121.91 | 125.27 | 120.23 | 121.82 | 121.82 | 677,600 |
| 11 jun 2024 | 117.60 | 117.79 | 115.31 | 117.25 | 117.25 | 468,300 |
| 10 jun 2024 | 117.05 | 119.82 | 117.01 | 118.57 | 118.57 | 222,600 |
| 07 jun 2024 | 120.76 | 122.62 | 118.48 | 119.15 | 119.15 | 177,500 |
| 06 jun 2024 | 123.01 | 123.01 | 120.95 | 122.21 | 122.21 | 153,300 |
| 05 jun 2024 | 123.94 | 124.31 | 122.50 | 123.48 | 123.48 | 305,200 |
| 04 jun 2024 | 123.24 | 123.47 | 120.91 | 121.75 | 121.75 | 208,900 |
| 03 jun 2024 | 126.57 | 128.00 | 122.06 | 123.64 | 123.64 | 264,900 |
| 31 may 2024 | 124.26 | 126.29 | 121.77 | 126.17 | 126.17 | 335,300 |
| 30 may 2024 | 122.93 | 125.00 | 122.23 | 123.30 | 123.30 | 194,800 |
| 29 may 2024 | 124.02 | 125.20 | 121.43 | 122.02 | 122.02 | 293,600 |
| 28 may 2024 | 128.96 | 130.33 | 125.64 | 127.61 | 127.61 | 167,300 |
| 24 may 2024 | 126.19 | 129.14 | 125.51 | 127.80 | 127.80 | 183,600 |
| 23 may 2024 | 128.83 | 128.83 | 121.68 | 124.22 | 124.22 | 345,200 |
| 22 may 2024 | 128.45 | 130.31 | 126.34 | 127.58 | 127.58 | 276,900 |
| 21 may 2024 | 129.26 | 130.42 | 127.38 | 128.24 | 128.24 | 227,500 |
| 20 may 2024 | 130.63 | 132.74 | 129.88 | 131.62 | 131.62 | 173,200 |
| 17 may 2024 | 131.07 | 131.55 | 129.21 | 130.19 | 130.19 | 117,200 |
| 16 may 2024 | 130.26 | 132.42 | 128.94 | 130.19 | 130.19 | 186,900 |
| 15 may 2024 | 133.34 | 133.34 | 128.83 | 131.57 | 131.57 | 163,100 |
| 14 may 2024 | 128.67 | 130.93 | 127.40 | 130.66 | 130.66 | 210,800 |
| *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.