Italia markets close in 4 hours 17 minutes

Skyworks Solutions, Inc. (0L77.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,96+2,05 (+1,95%)
In data: 07:08PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,00106,96106,9644
26 mar 2024104,67106,04104,67104,91104,91493
25 mar 2024105,15105,42103,62105,31105,312.397
22 mar 2024105,73106,42105,28105,95105,951.401
21 mar 2024107,26109,12106,82106,82106,822.390
20 mar 2024103,72105,02103,25104,75104,75125
19 mar 2024102,53104,11101,92104,11104,11214
18 mar 2024105,48105,87102,92103,41103,412.865
15 mar 2024104,04105,57103,47105,03105,03354
14 mar 2024106,93107,27104,44104,81104,813.465
13 mar 2024108,64109,23107,23107,77107,77124
12 mar 2024108,51109,10107,18108,46108,46187
11 mar 2024105,81107,78105,69106,92106,92237
08 mar 2024108,19108,19107,13107,36107,36228
07 mar 2024105,42108,32105,12107,59107,59478
06 mar 2024104,20106,93100,33105,40105,4080.801
05 mar 2024102,90103,47100,50100,57100,575.811
04 mar 2024106,20106,47104,58105,86105,86882
01 mar 2024105,58106,98104,54106,98106,98542
29 feb 2024103,33105,30102,81105,13105,13661
28 feb 2024103,25103,25101,97102,18102,181.310
27 feb 2024104,42105,08103,82104,77104,77228
26 feb 2024104,09104,57103,47103,69103,69901
23 feb 2024105,00105,00103,66104,11104,11495
22 feb 2024104,92105,03103,95105,02105,02524
21 feb 2024102,80103,35102,11102,49102,49744
20 feb 2024102,50103,86102,42102,97102,971.073
19 feb 2024------
16 feb 2024105,57105,57103,04104,85104,853.007
16 feb 20240.68 Dividendo
15 feb 2024106,39106,78105,92106,29105,61201
14 feb 2024104,69106,08104,60105,17104,50263
13 feb 2024102,68104,08102,17102,90102,24564
12 feb 2024105,39107,48105,13106,92106,241.327
09 feb 2024105,18105,51104,30105,14104,47301
08 feb 2024104,16105,37103,42105,06104,39980
07 feb 2024104,14104,14101,89103,24102,58720
06 feb 2024101,39102,81101,13102,79102,13198
05 feb 2024101,52101,5299,72100,73100,09101
02 feb 2024101,71101,7199,57100,2999,65661
01 feb 2024103,89104,72100,93101,57100,92423
31 gen 2024106,47106,93102,15105,00104,33950
30 gen 2024106,20106,39103,94104,05103,38305
29 gen 2024105,00105,74104,72105,31104,64111
26 gen 2024105,88106,85104,52104,66103,99132
25 gen 2024107,91109,70106,90106,95106,271.406
24 gen 2024110,27110,27107,89107,89107,20533
23 gen 2024109,17110,37109,16109,45108,75152
22 gen 2024108,16108,62107,11108,20107,51685
19 gen 2024104,84106,19104,00106,19105,51323
18 gen 2024102,66102,92101,35102,89102,23285
17 gen 2024101,16101,1698,8598,9898,351.417
16 gen 2024101,27102,80100,22101,63100,98331
15 gen 2024------
12 gen 2024103,36103,50102,00102,60101,94362
11 gen 2024103,69104,54102,14103,02102,36140
10 gen 2024104,10104,13102,53104,08103,41555
09 gen 2024104,93105,03104,69104,91104,2436
08 gen 2024105,03106,09104,84106,09105,411.139
05 gen 2024104,25104,25103,10103,10102,4423.265
04 gen 2024105,21105,21102,67103,68103,018.910
03 gen 2024107,08107,35105,21105,96105,28821
02 gen 2024110,02111,00109,22109,22108,52518
29 dic 2023113,67114,06112,34112,68111,96133
28 dic 2023114,49114,73114,13114,36113,63460
27 dic 2023114,55114,55114,42114,42113,69145
22 dic 2023112,49113,50112,49112,57111,85166
21 dic 2023111,07112,68111,07111,94111,22171
20 dic 2023110,81111,95110,81111,44110,73431
19 dic 2023111,59111,86111,21111,46110,75310
18 dic 2023110,94112,05110,62111,27110,56568
15 dic 2023113,30113,72111,87112,73112,011.307
14 dic 2023110,70113,39110,43112,56111,842.162
13 dic 2023106,36106,90106,26106,76106,08284
12 dic 2023106,22107,15106,10106,83106,15219
11 dic 2023104,51107,32104,51107,31106,62807
08 dic 2023103,00104,82102,28104,13103,46546
07 dic 2023100,91102,32100,71102,32101,67210
06 dic 202399,99101,8099,58100,96100,31298
05 dic 202398,4498,7897,2898,7798,14234
04 dic 202398,0198,7797,5098,2997,66127
01 dic 202396,5898,4896,0897,7997,1670
30 nov 202396,5696,9995,8696,2995,67118
29 nov 202396,1198,0995,8796,6095,98210
28 nov 202393,9095,0193,6794,2893,68114
27 nov 202394,1995,3293,8294,9994,38230
24 nov 202394,5995,0894,2494,9194,30383
23 nov 2023------
22 nov 202393,0095,5193,0095,0894,47392
21 nov 202393,8194,1493,5493,6093,004.482
20 nov 202393,4095,0693,3295,0594,44314
20 nov 20230.68 Dividendo
17 nov 202394,2494,2493,3293,8092,52124
16 nov 202393,5493,9892,4992,8691,602.667
15 nov 202392,8594,5792,8593,9192,635.233
14 nov 202391,6993,2291,4292,8291,56399
13 nov 202389,0089,4888,3488,6187,40507
10 nov 202387,7590,0287,2890,0288,80641
09 nov 202387,3388,8787,1487,1485,95133
08 nov 202389,7390,1988,2588,2587,05456
*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...