U.S. markets closed

Silicon Laboratories Inc. (SLAB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
121.53-3.20 (-2.57%)
Al cierre: 04:00PM EDT
121.53 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
29 dic 2023135.24136.09132.09132.27132.27203,400
28 dic 2023135.42136.46134.79135.45135.45141,500
27 dic 2023135.96136.83134.49135.68135.68162,100
26 dic 2023133.04135.85133.02135.18135.18147,400
22 dic 2023132.29133.75131.10132.01132.01172,700
21 dic 2023129.60131.71129.01131.69131.69242,200
20 dic 2023129.59131.71126.45126.56126.56245,700
19 dic 2023131.03132.69130.15130.37130.37271,800
18 dic 2023132.48132.68127.95130.36130.36343,700
15 dic 2023132.76134.42130.84133.30133.301,105,400
14 dic 2023124.51131.35123.01131.23131.23713,400
13 dic 2023120.41122.24116.70121.84121.84477,800
12 dic 2023122.65122.65120.42120.46120.46350,800
11 dic 2023119.89124.13119.82122.82122.82570,700
08 dic 2023118.83123.47118.77121.89121.891,311,500
07 dic 2023112.32118.27110.21117.67117.67670,500
06 dic 2023112.56113.44110.82111.33111.33378,600
05 dic 2023108.90111.21107.05110.65110.65504,000
04 dic 2023108.22110.21107.76109.87109.87360,500
01 dic 2023104.66109.32104.37109.08109.08485,200
30 nov 2023102.45105.63101.59105.37105.37505,100
29 nov 2023102.50105.29102.03102.28102.28267,000
28 nov 2023100.32101.1599.07101.06101.06189,800
27 nov 2023100.92101.8999.58101.01101.01206,900
24 nov 2023101.47102.65100.95101.83101.8393,400
22 nov 2023102.59103.50101.74101.81101.81256,800
*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...