SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 201979,8580,9679,3279,7579,752.019.400
19 set 201980,3081,4879,2379,2779,271.536.200
18 set 201980,8280,8278,8780,2480,241.405.300
17 set 201981,1681,6179,6280,9580,951.697.400
16 set 201981,7882,5480,6181,9881,981.342.000
13 set 201982,1583,1182,0782,1482,141.676.700
12 set 201983,8784,3581,7482,3382,332.024.600
11 set 201981,0083,5980,6583,5183,512.366.600
10 set 201979,5080,3078,5980,3080,301.344.000
09 set 201980,1880,8379,0879,7279,721.343.100
06 set 201979,2880,1479,0079,8779,871.548.300
05 set 201977,5879,3477,5679,3379,332.298.200
04 set 201975,4576,2875,3376,0276,021.127.900
03 set 201974,8675,2473,6374,1774,171.378.500
30 ago 201975,4875,6374,3175,2775,271.254.900
29 ago 201974,5175,5374,0374,9574,951.227.800
28 ago 201972,3373,5671,5173,3773,371.240.700
27 ago 201974,2374,6872,8072,8772,871.405.700
26 ago 201974,3974,4973,5173,7573,751.289.300
26 ago 20190.44 Dividendo
23 ago 201976,1676,5573,3273,5573,112.466.200
22 ago 201977,7978,0076,5076,9276,461.088.400
21 ago 201978,0678,1976,9777,5877,121.313.900
20 ago 201976,4977,3476,1076,7476,281.397.200
19 ago 201978,2578,6576,9077,0976,631.260.900
16 ago 201976,4577,0276,0076,6676,201.522.000
15 ago 201976,3376,4775,3175,5575,101.450.500
14 ago 201976,5177,6975,7275,9975,541.914.500
13 ago 201975,9479,7375,5478,4477,972.028.300
12 ago 201977,0477,4875,8876,2875,821.868.300
09 ago 201979,4079,6076,3677,5277,062.843.800
08 ago 201976,7480,4075,7280,2779,794.937.500
07 ago 201976,6779,9976,5879,9079,423.364.000
06 ago 201976,8177,8676,4077,6677,202.434.300
05 ago 201976,8677,6375,1575,8275,373.257.600
02 ago 201981,9182,0078,7979,3378,863.396.800
01 ago 201985,0087,7081,4682,7782,273.260.400
31 lug 201988,7788,7784,5085,2884,771.600.400
30 lug 201986,0887,8385,8487,7587,231.421.200
29 lug 201985,9887,1585,3886,8086,281.246.800
26 lug 201986,1386,3685,4785,9885,47974.000
25 lug 201986,0286,1785,1185,6685,151.707.400
24 lug 201985,0086,9784,8186,3585,832.599.000
23 lug 201983,9284,8383,4784,5484,032.090.100
22 lug 201981,7883,4181,7383,2782,771.893.400
19 lug 201981,8581,8581,0381,3280,831.817.000
18 lug 201980,6581,7879,8881,4280,932.062.300
17 lug 201981,9981,9980,0980,1779,691.614.800
16 lug 201982,0082,0880,9381,3180,821.612.600
15 lug 201981,4082,3481,2082,0481,551.204.800
12 lug 201979,3481,0479,3481,0180,531.178.600
11 lug 201980,1380,3578,5679,1878,711.211.000
10 lug 201980,7081,3879,8579,9179,431.197.800
09 lug 201978,6879,8478,1679,7679,281.254.600
08 lug 201979,4480,0678,9079,3578,881.269.800
05 lug 201979,9580,7079,7980,3379,85810.500
03 lug 201981,4181,6779,5480,6980,211.014.000
02 lug 201981,6181,7780,1980,8480,361.650.500
01 lug 201983,2684,5080,9681,9181,423.943.900
28 giu 201977,4977,8777,0477,2776,813.397.700
27 giu 201976,5877,8476,3676,9576,491.473.000
26 giu 201976,1477,1675,7375,8475,391.787.900
25 giu 201975,9676,1674,2474,3273,881.664.500
24 giu 201975,1676,3975,0075,9175,461.368.700
21 giu 201975,5075,7974,7475,2274,773.210.700
20 giu 201977,2277,5175,1275,8475,391.687.400
19 giu 201975,9576,3874,8075,5375,081.539.200
18 giu 201973,1876,4272,7975,7275,272.804.200
17 giu 201971,6572,5970,9472,4472,011.968.200
14 giu 201971,5872,2770,3171,8071,372.035.800
13 giu 201972,9773,7472,6873,3572,911.265.400
12 giu 201973,3673,4672,3472,6672,231.392.500
11 giu 201974,2174,7373,3773,9773,532.894.100
10 giu 201970,8973,4770,7573,1072,662.753.600
07 giu 201969,3370,3868,6870,1569,732.070.700
06 giu 201968,0569,7767,7969,4369,012.565.100
05 giu 201969,5070,6966,5767,9667,552.417.000
04 giu 201967,9769,4767,5369,4068,981.787.300
03 giu 201967,2668,0766,2966,9266,521.398.600
31 mag 201967,2368,6466,6166,6366,231.615.500
30 mag 201968,5170,1367,7968,2767,861.722.700
29 mag 201967,5468,7267,1368,5468,131.771.700
28 mag 201969,9570,3667,9468,0167,602.204.600
24 mag 201969,1770,9568,8969,5369,113.535.700
23 mag 201967,2868,5666,3568,4668,052.544.300
22 mag 201968,9169,5668,3068,5468,131.752.400
21 mag 201970,0171,4468,8069,7469,323.605.400
20 mag 201967,7369,8767,1168,0167,604.397.100
20 mag 20190.38 Dividendo
17 mag 201972,1273,1669,9170,4169,614.254.100
16 mag 201976,2576,9473,1173,9973,154.312.600
15 mag 201977,4379,3977,1778,7577,861.557.500
14 mag 201977,9578,5777,4278,1177,221.936.600
13 mag 201980,0080,3976,0776,6375,762.955.100
10 mag 201983,1383,6380,6082,5681,621.774.500
09 mag 201983,0083,9881,5683,6482,691.720.100
08 mag 201983,4585,1682,9984,0683,111.819.800
07 mag 201985,0985,5082,6483,5582,602.615.900
06 mag 201984,0486,7983,7686,5285,542.326.400
03 mag 201988,6189,9584,0487,6086,615.988.600
*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