Italia markets open in 2 hours 25 minutes

Silicon Laboratories Inc. (SLAB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,61-0,19 (-0,15%)
Alla chiusura: 04:00PM EDT
127,61 0,00 (0,00%)
Dopo ore: 04:11PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024128,96130,33125,64127,61127,61167.300
24 mag 2024126,19129,14125,51127,80127,80183.600
23 mag 2024128,83128,83121,68124,22124,22345.200
22 mag 2024128,45130,31126,34127,58127,58276.900
21 mag 2024129,26130,42127,38128,24128,24227.500
20 mag 2024130,63132,74129,88131,62131,62173.200
17 mag 2024131,07131,55129,21130,19130,19117.200
16 mag 2024130,26132,42128,94130,19130,19186.900
15 mag 2024133,34133,34128,83131,57131,57163.100
14 mag 2024128,67130,93127,40130,66130,66210.800
13 mag 2024126,00129,21126,00127,09127,09197.400
10 mag 2024129,31129,31124,59124,60124,60172.900
09 mag 2024127,13128,82124,64127,96127,96188.400
08 mag 2024124,05127,46123,17126,90126,90218.800
07 mag 2024124,99127,57123,91126,12126,12318.000
06 mag 2024123,89125,00121,96124,76124,76215.600
03 mag 2024125,10126,12121,91122,37122,37188.900
02 mag 2024121,12121,33118,49121,02121,02218.200
01 mag 2024119,77123,00117,19118,80118,80261.900
30 apr 2024122,35125,25121,22121,49121,49399.900
29 apr 2024121,39123,83120,80123,75123,75284.200
26 apr 2024119,03123,08118,51122,13122,13484.400
25 apr 2024114,91121,89114,72118,93118,93646.000
24 apr 2024122,02125,09112,13114,26114,261.425.900
23 apr 2024118,88126,40118,88125,41125,41730.400
22 apr 2024116,19119,81115,14119,12119,12591.600
19 apr 2024116,49117,67113,10115,19115,19516.500
18 apr 2024120,50121,07117,06117,50117,50501.800
17 apr 2024125,48125,54121,05121,53121,53267.200
16 apr 2024123,47126,59122,80124,73124,73235.400
15 apr 2024127,57128,52123,70124,37124,37434.600
12 apr 2024128,12130,36125,87126,32126,32192.200
11 apr 2024130,86131,66128,86131,19131,19304.200
10 apr 2024131,68132,13127,52129,84129,84303.700
09 apr 2024134,21136,28133,27135,74135,74294.600
08 apr 2024132,82136,01132,39132,65132,65178.900
05 apr 2024131,85132,84130,64131,22131,22299.100
04 apr 2024137,53139,65131,44131,84131,84239.100
03 apr 2024132,69137,01132,12134,85134,85271.500
02 apr 2024139,54139,54134,04135,33135,33224.000
01 apr 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 gen 2024123,64128,78123,00123,36123,36654.500
30 gen 2024128,05129,50122,44123,55123,55603.300
29 gen 2024128,75131,49127,74131,46131,46274.200
26 gen 2024130,85131,86128,17128,43128,43225.100
25 gen 2024136,00136,00130,80131,72131,72319.300
24 gen 2024135,08136,61133,00133,01133,01319.000
23 gen 2024131,03134,19130,14133,84133,84291.600
22 gen 2024127,33129,88126,65129,69129,69252.000
19 gen 2024123,65126,79122,37126,33126,33233.700
18 gen 2024120,59123,03119,79122,21122,21409.800
17 gen 2024116,74117,14114,35116,81116,81192.100
16 gen 2024117,37118,87114,98118,84118,84205.800
12 gen 2024121,96122,50118,00118,08118,08211.800
11 gen 2024123,84124,79119,93120,92120,92340.900
10 gen 2024124,08125,18121,74124,12124,12245.000
09 gen 2024122,59126,32122,59124,63124,63168.300
08 gen 2024121,37126,71120,84125,10125,10251.100
05 gen 2024120,30122,81119,00120,59120,59200.700
04 gen 2024119,58121,86117,70121,07121,07338.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...