Mercados españoles abiertos en 5 hrs 5 min

Power Integrations, Inc. (POWI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,21-1,06 (-1,51%)
Al cierre: 04:00PM EDT
69,21 0,00 (0,00%)
Después del cierre: 04:15PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202470,4870,9768,9869,2169,21359.300
26 jun 202470,1471,0269,6170,2770,27421.300
25 jun 202470,5370,8069,1270,3170,31461.900
24 jun 202471,3672,1970,3570,4270,42292.600
21 jun 202471,6871,9470,3671,3671,361.372.900
20 jun 202472,4773,3071,1971,6871,68472.500
18 jun 202474,4076,3073,3773,5273,52380.700
17 jun 202473,7574,4172,2674,2774,27221.900
14 jun 202473,1974,0772,3273,7773,77192.700
13 jun 202475,7575,8773,6374,3374,33382.100
12 jun 202476,8878,1075,3076,0076,00239.900
11 jun 202473,5474,9072,5674,7874,78264.900
10 jun 202473,3274,5873,2674,1074,10204.000
07 jun 202474,6875,9973,9674,5774,57186.500
06 jun 202475,1676,6774,3775,5975,59220.900
05 jun 202474,0175,7473,3875,6675,66190.400
04 jun 202475,5175,7772,8272,9372,93278.100
03 jun 202477,2877,2875,1475,9475,94208.700
31 may 202475,9476,9774,9776,0176,01754.900
31 may 20240.2 Dividendo
30 may 202475,8676,4775,1675,6375,43210.400
29 may 202475,5976,0374,7475,0874,88285.700
28 may 202477,2878,1376,2277,3777,17311.900
24 may 202477,3878,2576,6777,1976,99279.500
23 may 202479,0079,0075,4076,2376,03342.500
22 may 202477,4778,7077,4778,2178,00309.700
21 may 202476,9577,9076,7977,1176,91291.800
20 may 202476,5678,2775,9977,7877,57301.200
17 may 202478,1078,1075,9476,7976,59303.700
16 may 202477,7978,5377,2777,6677,45322.100
15 may 202478,2478,9277,7477,9377,72377.600
14 may 202478,0078,3776,7977,3677,16337.200
13 may 202476,2477,6276,0676,7076,50489.800
10 may 202477,5077,5075,4175,4175,21620.900
09 may 202476,8977,7475,8177,3477,14444.700
08 may 202472,6276,9671,8076,6376,431.123.700
07 may 202470,1471,3869,6770,1769,98711.600
06 may 202469,2770,7169,1269,6769,49330.400
03 may 202469,4569,9067,1968,6068,42516.700
02 may 202466,5868,0265,1667,9767,79421.800
01 may 202465,6467,7665,0165,7565,58406.500
30 abr 202467,1867,6866,5566,7266,54620.800
29 abr 202467,2067,9666,7767,9067,72487.000
26 abr 202467,1868,6466,7967,2767,09464.000
25 abr 202466,6668,8466,6667,2667,08577.700
24 abr 202466,1067,3065,6266,9566,77572.200
23 abr 202463,0465,5263,0464,4264,25319.700
22 abr 202463,3463,9462,5463,0862,91424.600
19 abr 202463,5564,5662,1362,8962,72660.000
18 abr 202465,3365,3363,8563,9663,79325.200
17 abr 202466,7967,3565,5865,5965,42274.800
16 abr 202467,0167,4766,0066,8466,66295.000
15 abr 202468,6369,5466,6867,1867,00324.900
12 abr 202468,9169,8967,6168,0467,86311.600
11 abr 202469,3170,4068,9770,3270,13300.500
10 abr 202469,9070,2568,6069,1268,94379.700
09 abr 202470,4571,7470,4571,6771,48251.100
08 abr 202469,4370,1969,2969,5469,36199.200
05 abr 202467,7669,3067,7668,8668,68291.400
04 abr 202470,4870,5867,7768,1467,96278.800
03 abr 202467,6869,7967,6869,5269,34310.500
02 abr 202469,5769,5768,5168,9668,78430.400
01 abr 202471,5772,3470,5470,6770,48240.100
28 mar 202470,6772,5370,6371,5571,36315.800
27 mar 202469,2470,6569,2470,6170,42362.600
26 mar 202470,3770,3968,8668,9168,73298.800
25 mar 202469,7270,3468,9770,0369,84259.000
22 mar 202470,4170,6969,4670,1369,94281.100
21 mar 202471,9673,3370,5470,5570,36381.700
20 mar 202469,4371,0868,9070,3670,17467.300
19 mar 202468,9669,7668,1869,1168,93444.400
18 mar 202471,1171,1169,5569,6369,45294.400
15 mar 202469,3370,5168,6470,0869,89866.700
14 mar 202471,8872,9269,8270,1469,95386.800
13 mar 202473,7073,9872,1172,3872,19274.800
12 mar 202474,6174,6172,9974,1373,93225.000
11 mar 202473,1274,7572,7374,3174,11306.200
08 mar 202477,0577,2273,8073,9473,74301.900
07 mar 202473,8877,7773,5576,4976,29556.300
06 mar 202472,5673,7371,8572,9272,73312.000
05 mar 202472,0072,7270,7471,5471,35463.500
04 mar 202473,5373,5372,7972,9172,72309.000
01 mar 202471,9273,1771,1372,7972,60302.200
29 feb 202471,6972,8270,5671,4671,27410.600
28 feb 202469,3070,9968,6770,4370,24506.400
28 feb 20240.2 Dividendo
27 feb 202471,6972,0769,9470,4270,03546.900
26 feb 202470,8571,7270,7071,3670,97648.000
23 feb 202472,1672,2270,4370,4570,06475.100
22 feb 202473,6973,9972,2472,3171,91415.700
21 feb 202471,9972,7571,6572,6272,22364.200
20 feb 202472,2773,2071,8072,6172,21483.900
16 feb 202475,4275,5873,3273,3572,95393.500
15 feb 202475,6976,7775,1675,6575,24343.000
14 feb 202473,2075,9172,9575,2574,84522.300
13 feb 202476,2576,8371,7172,1771,77994.200
12 feb 202480,0581,5079,1979,4378,99453.300
09 feb 202484,8385,0080,8781,5481,09783.300
08 feb 202475,5978,6675,5978,2977,86619.400
07 feb 202474,0475,5173,0975,1274,71306.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...