Italia markets open in 4 hours 50 minutes

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
144,35+0,38 (+0,26%)
Alla chiusura: 4:00PM EDT

144,35 0,00 (0,00%)
Dopo ore: 7:16PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2020145,20146,48143,71144,35144,351.452.600
28 set 2020140,63144,01139,02143,97143,972.052.300
25 set 2020135,60138,91133,62138,00138,001.909.000
24 set 2020131,96137,63131,94135,20135,202.145.300
23 set 2020139,06139,63133,59133,92133,921.369.000
22 set 2020135,59139,70133,77139,64139,641.695.400
21 set 2020133,58134,64131,44134,25134,252.050.800
18 set 2020139,43139,91133,67136,01136,012.415.300
17 set 2020134,96138,83134,96138,36138,361.825.800
16 set 2020142,41142,83140,25140,34140,341.460.500
15 set 2020139,39142,76139,30140,91140,911.760.800
14 set 2020137,44138,88136,08137,79137,791.182.200
11 set 2020137,57138,44134,13136,15136,151.496.100
10 set 2020139,27140,65134,19135,23135,232.172.200
09 set 2020135,12138,58135,08137,61137,612.713.100
08 set 2020133,10135,44130,72130,84130,842.678.600
04 set 2020139,62141,65133,86139,01139,013.237.100
03 set 2020149,01149,59139,43139,91139,913.485.900
02 set 2020148,50154,24147,22153,29153,292.137.200
01 set 2020145,98147,76144,54146,46146,461.473.000
31 ago 2020143,45145,39141,94144,85144,852.039.200
28 ago 2020140,72143,71140,29143,62143,621.060.400
27 ago 2020143,47143,47138,70140,10140,101.754.100
26 ago 2020142,48143,80141,29142,71142,711.320.400
25 ago 2020142,96143,88141,41142,53142,531.189.500
24 ago 2020143,67144,25141,02142,25142,251.541.000
21 ago 2020140,25142,31139,40142,05142,051.322.500
20 ago 2020140,64142,26139,36140,63140,631.708.500
19 ago 2020143,59143,87141,43142,05142,051.717.100
18 ago 2020145,47146,62143,07143,19143,191.178.700
17 ago 2020147,37147,68144,64146,09146,091.215.200
14 ago 2020148,48148,62145,50146,12146,12997.900
13 ago 2020147,70149,32146,80148,06148,061.412.800
12 ago 2020142,34147,85141,35147,56147,561.641.700
11 ago 2020143,19144,57140,77141,33141,331.656.500
10 ago 2020143,84144,49141,00143,54143,541.499.700
10 ago 20200.5 Dividendo
07 ago 2020148,71148,73142,40144,37143,871.526.100
06 ago 2020145,70149,19145,09148,07147,561.267.300
05 ago 2020144,85146,12143,45145,37144,871.428.400
04 ago 2020147,44147,89142,96145,27144,771.822.700
03 ago 2020146,93149,49146,56147,20146,691.882.800
31 lug 2020144,41145,90141,25145,58145,083.537.500
30 lug 2020134,92142,26134,80142,19141,703.187.900
29 lug 2020135,88137,22134,59136,45135,981.330.600
28 lug 2020137,37137,95134,46134,66134,191.752.100
27 lug 2020133,61137,76132,32136,69136,222.274.400
24 lug 2020131,47136,00128,56131,61131,153.028.100
23 lug 2020137,12139,19134,49135,34134,872.946.200
22 lug 2020137,00138,42135,20136,30135,831.455.900
21 lug 2020139,22139,88136,67137,45136,971.925.300
20 lug 2020134,72138,07133,83137,80137,321.930.700
17 lug 2020132,48134,28131,81133,95133,491.538.200
16 lug 2020130,00132,55129,13131,63131,171.565.500
15 lug 2020131,88132,40129,01131,32130,871.306.900
14 lug 2020128,28131,49126,53131,18130,731.748.300
13 lug 2020133,32134,81128,82129,47129,021.866.700
10 lug 2020132,74133,13129,72131,22130,771.081.300
09 lug 2020132,85133,60129,77132,73132,271.223.200
08 lug 2020133,14133,55130,58132,15131,691.289.700
07 lug 2020133,53135,23132,15132,28131,822.511.900
06 lug 2020130,89133,28130,22131,45130,991.460.500
02 lug 2020127,52130,05127,29128,42127,981.731.900
01 lug 2020127,70127,70125,80125,85125,411.371.700
30 giu 2020125,94128,39125,42127,86127,421.928.800
29 giu 2020126,14126,40123,41126,00125,561.068.800
26 giu 2020126,60128,14124,90125,85125,412.292.100
25 giu 2020126,67127,57124,80127,30126,861.339.500
24 giu 2020128,31129,38125,02126,41125,972.393.700
23 giu 2020128,76129,73127,59128,35127,911.419.900
22 giu 2020127,16128,21125,32127,58127,141.578.800
19 giu 2020132,84132,84126,51127,35126,913.667.600
18 giu 2020130,23130,97128,32129,10128,651.424.300
17 giu 2020129,84131,98129,18130,74130,291.794.800
16 giu 2020131,83133,37125,79128,39127,952.513.900
15 giu 2020123,38127,31122,83127,24126,802.375.500
12 giu 2020127,16128,22123,50126,91126,472.437.500
11 giu 2020127,69128,77123,06123,38122,952.959.100
10 giu 2020135,07135,40131,64131,90131,442.488.500
09 giu 2020133,60136,12132,11134,51134,042.019.400
08 giu 2020137,05138,22132,76134,74134,272.715.500
05 giu 2020130,61137,88130,50136,16135,693.555.300
04 giu 2020126,16128,77126,16128,67128,222.216.300
03 giu 2020125,00128,50124,76127,26126,822.222.100
02 giu 2020119,61123,91118,68123,77123,342.027.400
01 giu 2020118,15119,62116,81119,10118,691.122.200
29 mag 2020115,87119,43114,79118,54118,132.645.300
28 mag 2020118,80120,26114,73115,47115,071.997.800
27 mag 2020118,13119,19114,59119,03118,622.111.900
26 mag 2020120,00121,38117,39117,72117,311.617.300
22 mag 2020114,83117,72113,14117,02116,611.506.200
21 mag 2020117,01118,18113,92114,13113,731.305.600
20 mag 2020114,44117,54113,62117,38116,971.772.900
20 mag 20200.44 Dividendo
19 mag 2020112,36115,52112,35112,55111,721.657.800
18 mag 2020109,34113,52108,98112,69111,862.137.200
15 mag 2020104,50106,56103,70106,22105,442.033.400
14 mag 2020104,90108,46102,32108,35107,552.142.800
13 mag 2020108,57109,36104,17106,15105,372.097.100
12 mag 2020111,50112,74108,15108,15107,351.812.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità