SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 2020118,78119,50115,97116,47116,47660.728
19 feb 2020118,08120,41117,75119,14119,141.751.800
18 feb 2020116,07118,79115,60116,77116,772.444.400
14 feb 2020122,84123,63118,25118,99118,991.815.200
13 feb 2020121,84124,52121,05122,59122,592.151.300
12 feb 2020120,61123,28120,44123,05123,052.002.300
11 feb 2020117,38120,29117,13119,17119,171.694.700
10 feb 2020112,46116,28111,45116,28116,281.630.400
10 feb 20200.44 Dividendo
07 feb 2020116,42116,84113,94113,94113,502.582.800
06 feb 2020119,66120,32116,52117,68117,231.808.900
05 feb 2020119,82120,67118,14119,64119,181.275.100
04 feb 2020117,89118,74116,66117,96117,501.624.200
03 feb 2020113,12115,49112,70115,03114,591.722.000
31 gen 2020115,50115,74112,72113,15112,712.448.400
30 gen 2020116,57118,50114,10116,23115,782.982.200
29 gen 2020120,00120,34117,80117,89117,431.609.900
28 gen 2020118,11121,07117,80119,79119,332.205.700
27 gen 2020118,47118,50116,20116,88116,433.086.000
24 gen 2020126,50128,48120,79122,31121,847.203.700
23 gen 2020125,43128,33124,41128,19127,694.327.600
22 gen 2020124,68126,93124,55124,96124,482.597.000
21 gen 2020124,01125,47123,60123,80123,322.158.500
17 gen 2020123,94124,75123,02124,17123,691.979.300
16 gen 2020121,72123,34121,45123,09122,611.667.500
15 gen 2020123,00123,25119,92120,42119,952.165.500
14 gen 2020125,27125,75122,61123,34122,862.183.500
13 gen 2020121,19125,23121,06124,51124,032.960.600
10 gen 2020121,29121,50119,64120,08119,622.429.900
09 gen 2020120,90121,23117,60119,65119,191.935.800
08 gen 2020118,08120,87117,59119,54119,082.139.000
07 gen 2020117,17118,48116,30117,67117,222.055.800
06 gen 2020117,04117,46115,08116,56116,113.177.000
03 gen 2020119,91120,89117,65118,65118,192.339.000
02 gen 2020122,01122,40119,71121,67121,202.351.900
31 dic 2019120,48121,24119,21120,88120,411.171.300
30 dic 2019121,80121,93120,42121,03120,561.277.700
27 dic 2019122,64122,68120,69122,29121,821.414.100
26 dic 2019122,12122,89120,75122,28121,811.472.600
24 dic 2019120,34122,24120,01122,16121,691.095.900
23 dic 2019119,41121,36119,12120,03119,572.269.700
20 dic 2019118,53119,20117,01118,90118,443.475.600
19 dic 2019116,10118,22115,18117,85117,392.814.600
18 dic 2019113,40116,14112,98115,87115,422.802.400
17 dic 2019113,48113,72112,30113,10112,662.430.200
16 dic 2019112,86114,42112,79113,16112,722.116.600
13 dic 2019111,61112,86110,61111,86111,432.333.800
12 dic 2019108,00112,77107,50111,49111,063.464.200
11 dic 2019104,78109,77104,65109,29108,874.007.300
10 dic 2019103,65105,00101,53104,39103,991.856.200
09 dic 2019103,92105,42103,15103,23102,832.874.500
06 dic 2019100,55102,09100,50101,36100,971.813.200
05 dic 201999,64100,3399,1999,9899,591.220.400
04 dic 201998,64100,1198,6498,8298,441.191.300
03 dic 201996,3897,5895,6397,4497,062.085.700
02 dic 201998,1099,0597,5598,3697,981.753.600
02 dic 20190.44 Dividendo
29 nov 201998,9099,8898,1098,3097,48900.000
27 nov 201999,55100,1399,1199,6398,80991.000
26 nov 2019100,50100,7198,7899,1298,302.237.400
25 nov 201998,50101,1298,14100,8299,982.253.800
22 nov 201996,9097,8796,3997,8497,031.767.000
21 nov 201996,4097,0095,5896,4195,611.478.500
20 nov 201995,6397,6595,6096,0495,242.156.100
19 nov 201998,0898,1095,3096,6195,812.528.900
18 nov 201998,9099,2197,1797,4596,642.671.000
15 nov 201999,68100,1098,5499,4298,592.687.700
14 nov 2019100,00100,4298,3798,7597,932.592.800
13 nov 201995,60101,9995,55101,14100,307.337.400
12 nov 2019101,93102,87100,43101,59100,744.361.600
11 nov 2019100,05100,5699,25100,3899,541.507.900
08 nov 201998,60100,8198,48100,4499,601.735.600
07 nov 201999,2099,5197,9398,6497,821.476.400
06 nov 201998,1298,5697,2098,1397,311.486.500
05 nov 201998,7599,9598,5898,7297,901.906.800
04 nov 201999,1499,2798,2398,4897,661.896.400
01 nov 201994,6598,5794,5998,3097,483.872.300
31 ott 201990,5991,0689,2991,0690,301.689.600
30 ott 201991,5291,5289,9590,9790,211.068.100
29 ott 201991,5091,6290,5091,2190,451.212.300
28 ott 201990,9891,9490,8091,6690,901.368.700
25 ott 201990,0190,5989,6990,0689,311.296.300
24 ott 201990,3090,9089,0789,6988,941.589.500
23 ott 201987,6389,6687,3189,2988,551.354.600
22 ott 201989,6589,8488,9488,9688,221.206.700
21 ott 201988,2190,0188,2089,8989,141.676.100
18 ott 201987,2988,2786,8287,7787,042.049.300
17 ott 201986,5087,6485,8887,5586,822.006.600
16 ott 201986,4786,6285,2385,6684,951.349.100
15 ott 201985,6087,0884,9486,6485,921.633.000
14 ott 201985,1085,3284,6084,9884,271.352.000
11 ott 201986,0586,4783,6185,4084,692.565.500
10 ott 201983,1185,4983,0584,8984,182.907.100
09 ott 201980,1081,1379,5880,7180,041.291.600
08 ott 201980,2180,6078,9379,0078,341.827.700
07 ott 201980,5681,7180,2480,8880,211.434.700
04 ott 201979,0080,7078,8080,6579,981.821.700
03 ott 201975,7577,4474,4277,2776,631.453.700
02 ott 201976,7376,9875,0375,4374,802.142.000
01 ott 201979,8181,0177,3577,4176,771.973.400
*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