Mercados españoles cerrados

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,71+4,17 (+3,99%)
Al cierre: 04:00PM EDT
109,50 +0,79 (+0,73%)
Después del cierre: 07:55PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2022105,80108,73105,80108,71108,712.447.300
26 may 2022100,99105,33100,53104,54104,542.244.000
25 may 202299,65102,2499,16101,70101,701.511.600
24 may 2022101,26101,2698,5199,8899,881.775.100
23 may 2022102,89103,25100,79102,27102,271.390.600
23 may 20220.56 Dividendo
20 may 2022103,39103,5198,88103,00102,442.667.300
19 may 2022101,45103,77100,02101,25100,702.061.400
18 may 2022105,12105,99101,40101,79101,242.797.300
17 may 2022104,16107,48103,02106,85106,272.765.000
16 may 2022103,12103,48101,48101,99101,441.461.300
13 may 2022101,41104,08100,73103,48102,922.414.100
12 may 202298,28101,3897,5999,9599,412.537.500
11 may 2022101,99103,8199,2099,3298,782.228.100
10 may 2022104,23104,93100,07102,76102,202.639.600
09 may 2022104,33106,42101,84102,17101,612.514.700
06 may 2022107,19107,87103,41105,71105,142.872.200
05 may 2022111,13111,16105,48107,44106,863.734.500
04 may 2022114,14114,83103,13113,53112,918.950.500
03 may 2022118,29120,79116,97119,47118,822.482.100
02 may 2022114,01118,70113,54118,51117,872.169.700
29 abr 2022116,50119,00113,05113,30112,682.131.800
28 abr 2022114,00119,07112,50117,65117,012.567.800
27 abr 2022111,20115,22111,20112,06111,451.882.600
26 abr 2022116,51116,78112,37112,39111,781.713.400
25 abr 2022114,63118,03113,26117,88117,241.517.500
22 abr 2022117,99118,91114,89115,10114,471.898.900
21 abr 2022122,72124,19117,83118,13117,491.978.200
20 abr 2022123,11123,82120,41120,81120,151.477.000
19 abr 2022119,49122,20118,16122,00121,341.564.300
18 abr 2022117,30120,00117,16119,26118,611.593.100
14 abr 2022123,01123,13117,65117,73117,092.220.400
13 abr 2022120,58123,20119,76122,37121,701.466.800
12 abr 2022122,37123,57119,92120,34119,691.547.200
11 abr 2022121,41124,35120,82120,94120,281.973.000
08 abr 2022122,79124,14120,97122,28121,621.417.200
07 abr 2022123,46124,83120,30123,06122,392.440.900
06 abr 2022125,96127,69124,00124,48123,802.707.000
05 abr 2022133,62134,08127,80127,92127,222.290.600
04 abr 2022133,24136,20132,55134,28133,551.604.900
01 abr 2022133,98134,56128,33132,03131,312.150.000
31 mar 2022136,41137,30133,14133,28132,561.713.800
30 mar 2022139,32139,46135,80136,40135,661.501.300
29 mar 2022139,63141,26137,93140,29139,531.461.800
28 mar 2022136,10137,26132,71137,06136,311.694.400
25 mar 2022138,90139,02135,91138,00137,251.073.600
24 mar 2022135,02138,51133,47138,43137,681.363.600
23 mar 2022136,36137,91133,30133,30132,581.190.100
22 mar 2022134,43138,75134,43137,52136,771.919.600
21 mar 2022134,67136,10132,21134,54133,812.237.100
18 mar 2022131,55135,26130,38135,18134,454.522.100
17 mar 2022130,46132,98129,05132,96132,241.500.500
16 mar 2022127,20131,30125,41131,07130,362.205.900
15 mar 2022121,37125,91120,79125,49124,812.366.600
14 mar 2022127,27127,80118,99120,56119,903.497.700
11 mar 2022133,00133,39127,34127,54126,851.388.300
10 mar 2022131,92132,93128,90131,47130,761.262.400
09 mar 2022135,69136,00132,99134,16133,431.826.200
08 mar 2022129,23136,77127,81132,08131,362.033.800
07 mar 2022136,20136,96128,61128,77128,072.382.200
04 mar 2022136,02137,20133,95135,89135,151.810.700
03 mar 2022138,36138,77135,43136,86136,121.924.100
02 mar 2022133,90137,71133,28136,82136,081.635.800
01 mar 2022137,22138,80132,08133,05132,331.923.200
28 feb 2022137,99139,71135,53138,17137,421.697.700
25 feb 2022138,92139,85136,19139,32138,562.045.800
24 feb 2022129,00139,04128,42138,83138,082.474.800
23 feb 2022136,80138,70133,25133,38132,651.894.000
22 feb 2022135,14138,29133,35134,86134,132.287.400
18 feb 2022136,22138,40134,50136,58135,841.796.900
18 feb 20220.56 Dividendo
17 feb 2022138,37138,94136,31136,42135,121.657.000
16 feb 2022137,90140,82137,22140,20138,871.172.400
15 feb 2022137,25139,88136,36139,59138,261.569.600
14 feb 2022133,25137,12133,23134,73133,452.096.900
11 feb 2022141,15141,45132,25133,13131,862.574.600
10 feb 2022141,36145,82140,00140,86139,522.113.800
09 feb 2022141,80144,52138,63143,94142,572.328.200
08 feb 2022135,85140,63134,86140,24138,901.998.100
07 feb 2022136,01137,96135,24136,09134,792.530.400
04 feb 2022134,69135,86129,72135,10133,814.247.100
03 feb 2022144,20145,08138,35138,54137,223.766.000
02 feb 2022147,50148,74145,40148,47147,062.001.300
01 feb 2022146,25146,71142,35146,31144,921.717.600
31 ene 2022139,54146,78139,01146,52145,132.091.500
28 ene 2022138,66140,09133,78139,97138,642.084.900
27 ene 2022143,94144,24135,68137,35136,042.705.200
26 ene 2022143,13147,86139,96142,03140,682.357.100
25 ene 2022140,22143,20137,68139,81138,481.954.400
24 ene 2022138,17143,99134,36143,84142,472.709.100
21 ene 2022142,43145,02139,61139,90138,571.999.800
20 ene 2022147,10148,82142,88142,99141,631.946.800
19 ene 2022152,07152,45145,36145,88144,492.124.900
18 ene 2022153,23153,74150,10151,65150,211.837.500
14 ene 2022151,10155,77151,00155,65154,171.225.200
13 ene 2022156,72158,03152,26152,62151,171.525.300
12 ene 2022157,53159,03154,66156,11154,621.154.300
11 ene 2022151,63156,65151,22156,09154,601.642.200
10 ene 2022152,35154,29149,36154,09152,622.181.400
07 ene 2022158,71159,78154,09154,21152,741.685.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...