Mercados españoles cerrados en 6 hrs 17 min

Skyworks Solutions Inc (AWM.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,00+0,45 (+0,46%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202499,0099,0099,0099,0099,003
28 jun 202498,5598,5598,5598,5598,55-
27 jun 202498,5598,5598,5598,5598,55-
26 jun 2024100,04100,04100,04100,04100,04-
25 jun 202497,4897,4897,4897,4897,48-
24 jun 202499,0299,0299,0299,0299,02-
21 jun 202498,4198,4198,4198,4198,41-
20 jun 202498,6698,6698,6698,6698,66-
19 jun 202498,7598,7598,7598,7598,75-
18 jun 202498,6898,6898,6898,6898,68-
17 jun 202497,0697,0697,0697,0697,06-
14 jun 202498,8298,8298,2098,2098,203
13 jun 202495,1995,1995,1995,1995,193
12 jun 202489,2489,2489,2489,2489,24-
11 jun 202486,3986,3986,3986,3986,39-
10 jun 202484,0684,0684,0684,0684,06-
07 jun 202483,8883,8883,8883,8883,88-
06 jun 202484,4084,4084,4084,4084,40-
05 jun 202483,1983,1983,1983,1983,19-
04 jun 202483,3583,3583,3583,3583,35-
03 jun 202484,8784,8784,8784,8784,87-
31 may 202483,1183,1183,1183,1183,11-
30 may 202482,8182,8182,8182,8182,81-
29 may 202483,4283,4283,4283,4283,42-
28 may 202484,3084,3084,3084,3084,3030
27 may 202484,4984,4984,4984,4984,49-
24 may 202484,3084,3084,3084,3084,30-
23 may 202486,6386,6386,6386,6386,63-
22 may 202484,8184,8184,8184,8184,81-
21 may 202486,1986,1986,1986,1986,19-
20 may 202484,4586,5084,4586,5086,5037
20 may 20240.68 Dividendo
17 may 202486,2986,2986,2986,2985,61-
16 may 202486,7186,7186,7186,7186,03-
15 may 202486,8186,8186,8186,8186,13-
14 may 202486,5886,5886,5786,5785,89136
13 may 202485,2285,2285,1085,1084,4333
10 may 202485,1685,1685,1685,1684,49-
09 may 202486,1186,1186,1186,1185,43-
08 may 202485,7685,7685,7685,7685,08-
07 may 202484,7584,7584,7584,7584,08-
06 may 202485,3685,3685,3685,3684,69-
03 may 202484,8984,8984,8984,8984,22-
02 may 202484,0384,0384,0384,0383,37-
30 abr 2024100,24100,24100,24100,2499,45-
29 abr 202497,1797,1797,1797,1796,40-
26 abr 202496,6096,6096,6096,6095,84-
25 abr 202492,6692,6692,6692,6691,93-
24 abr 202493,1393,1393,1393,1392,40-
23 abr 202491,5291,5291,5291,5290,80-
22 abr 202490,1690,1690,1690,1689,45-
19 abr 202490,3890,3890,3890,3889,67-
18 abr 202492,0692,0692,0692,0691,33-
17 abr 202492,7192,7192,7192,7191,98-
16 abr 202493,8493,8493,8493,8493,10-
15 abr 202495,2695,2695,2695,2694,51-
12 abr 202496,9596,9596,9596,9596,19-
11 abr 202495,2195,2195,2195,2194,46-
10 abr 202498,0698,0698,0698,0697,29-
09 abr 202495,5395,5395,5395,5394,78-
08 abr 202497,1597,1597,1597,1596,38-
05 abr 202496,4796,4796,4796,4795,71-
04 abr 202498,4498,4498,4498,4497,66-
03 abr 202498,1798,1798,1798,1797,40-
02 abr 202499,0899,0899,0899,0898,30-
28 mar 202499,2099,2099,2099,2098,42-
27 mar 202495,7095,7095,7095,7094,95-
26 mar 202496,5596,5596,5596,5595,79-
25 mar 202497,1097,1097,1097,1096,33-
22 mar 202497,3597,3597,3597,3596,58-
21 mar 202497,0097,0097,0097,0096,24-
20 mar 202494,2094,2094,2094,2093,46-
19 mar 202494,3194,3194,3194,3193,57-
18 mar 202495,1095,1095,1095,1094,35-
15 mar 202495,9595,9595,9595,9595,19-
14 mar 202497,9497,9497,9497,9497,17-
13 mar 202499,6699,6699,6699,6698,87-
12 mar 202498,4798,4798,4798,4797,69-
11 mar 202496,6396,6396,6396,6395,87-
08 mar 202497,8097,8097,8097,8097,03-
07 mar 202494,6194,6194,6194,6193,86-
06 mar 202492,1992,1992,1992,1991,46-
05 mar 202495,7595,7595,7595,7595,00-
04 mar 202497,0997,0997,0997,0996,32-
01 mar 202496,9096,9096,9096,9096,14-
29 feb 202493,4093,4093,4093,4092,66-
28 feb 202495,6195,6195,6195,6194,86-
27 feb 202494,9394,9394,9394,9394,18-
26 feb 202495,2395,2395,2395,2394,48-
23 feb 202496,4496,4496,4496,4495,68-
22 feb 202496,3496,3496,3496,3495,58-
21 feb 202495,4595,4595,4595,4594,70-
20 feb 202495,6795,6795,6795,6794,92-
19 feb 202495,9695,9695,9695,9695,20-
16 feb 202497,2097,2097,2097,2096,43-
16 feb 20240.68 Dividendo
15 feb 202498,3198,3198,3198,3196,86-
14 feb 202496,1396,1396,1396,1394,71-
13 feb 202497,9797,9797,9797,9796,53-
12 feb 202496,6796,6796,6796,6795,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...