Italia markets close in 5 hours 13 minutes

Silicon Laboratories Inc. (SLAB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
118,93+4,67 (+4,09%)
Alla chiusura: 04:00PM EDT
118,93 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 gen 2024127,09127,09121,20121,49121,49427.100
02 gen 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
*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...