Mercados españoles abiertos en 3 hrs 30 min

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,12+1,71 (+1,01%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021170,71171,19169,52171,12171,12912.500
10 jun 2021168,78171,00167,76169,41169,411.193.500
09 jun 2021169,11169,75167,68168,53168,53984.300
08 jun 2021171,76172,15167,91168,23168,231.143.200
07 jun 2021169,54170,42167,76169,72169,721.306.900
04 jun 2021168,30171,90168,17170,41170,411.292.800
03 jun 2021169,51170,21167,15167,23167,231.457.200
02 jun 2021170,14172,38168,91171,81171,81973.700
01 jun 2021171,02173,23169,03170,39170,391.460.300
28 may 2021172,29172,47169,65170,00170,001.353.500
27 may 2021167,43172,38166,50170,87170,872.342.000
26 may 2021170,08171,19167,39168,85168,851.487.200
25 may 2021170,25171,66169,01170,03170,031.532.500
24 may 2021168,17170,17166,87168,88168,881.180.100
21 may 2021169,54170,48166,23166,70166,701.518.900
20 may 2021166,90169,80166,90168,63168,631.434.500
19 may 2021160,94166,66159,77166,37166,371.871.200
18 may 2021165,52165,99162,95162,97162,971.051.500
17 may 2021163,98164,29161,01164,16164,161.329.600
17 may 20210.5 Dividendo
14 may 2021164,77167,23163,26165,45164,951.903.600
13 may 2021163,48165,25160,68162,19161,701.641.000
12 may 2021162,79164,97160,65161,53161,042.347.700
11 may 2021160,98167,40160,21166,89166,392.505.600
10 may 2021171,44171,62165,84165,95165,453.600.000
07 may 2021177,98178,21173,61175,12174,591.918.100
06 may 2021173,25176,30171,74175,93175,401.769.400
05 may 2021174,71176,72172,54174,01173,481.925.500
04 may 2021174,69174,69170,10173,57173,053.334.400
03 may 2021182,00183,17175,25176,34175,814.208.100
30 abr 2021184,60186,76180,59181,33180,787.116.900
29 abr 2021202,83204,00195,10197,86197,263.336.000
28 abr 2021197,67198,75194,79196,41195,821.538.700
27 abr 2021201,18201,49196,45197,40196,802.057.800
26 abr 2021194,84201,99192,83199,66199,063.746.800
23 abr 2021191,99193,95189,77190,92190,342.426.700
22 abr 2021186,34187,10182,18183,42182,871.366.900
21 abr 2021182,83186,85181,54186,62186,061.518.400
20 abr 2021185,54186,44181,30182,72182,171.106.100
19 abr 2021188,68189,93184,37185,87185,311.417.600
16 abr 2021190,46192,84189,43189,76189,191.610.500
15 abr 2021190,12191,81188,22190,65190,071.264.700
14 abr 2021188,41194,49186,65187,84187,272.047.300
13 abr 2021189,04190,43186,42189,29188,721.081.200
12 abr 2021187,65188,30186,09188,12187,551.090.500
09 abr 2021188,00188,98186,55188,73188,161.191.000
08 abr 2021189,81190,50187,60189,66189,091.757.300
07 abr 2021189,23189,34185,96187,23186,661.143.600
06 abr 2021190,10191,11186,45188,88188,311.600.200
05 abr 2021191,41191,97188,17191,65191,071.815.400
01 abr 2021186,00188,52184,78187,70187,132.757.900
31 mar 2021179,71185,21179,58183,48182,932.325.000
30 mar 2021177,25179,18176,11178,51177,971.227.700
29 mar 2021180,11180,48176,59179,32178,781.898.500
26 mar 2021171,48182,49171,35182,18181,632.185.900
25 mar 2021167,38172,90166,05172,13171,611.741.100
24 mar 2021177,88177,92171,01171,19170,671.820.300
23 mar 2021181,83181,83174,37175,38174,851.279.000
22 mar 2021177,33182,55176,10179,82179,281.498.900
19 mar 2021175,56177,38172,01175,79175,262.604.800
18 mar 2021179,23180,34174,41174,69174,161.744.800
17 mar 2021179,46184,03176,68182,81182,261.772.900
16 mar 2021180,95184,34179,78181,04180,491.954.400
15 mar 2021173,60178,97171,68178,79178,251.893.800
12 mar 2021169,58172,69167,91172,31171,791.590.200
11 mar 2021173,06176,65172,73173,75173,222.371.900
10 mar 2021171,69174,40166,27167,66167,152.852.000
09 mar 2021167,62173,34164,43172,41171,892.589.100
08 mar 2021171,29172,64161,00161,20160,713.494.600
05 mar 2021168,20173,71159,54173,44172,923.579.800
04 mar 2021174,14175,29163,69167,21166,702.990.500
03 mar 2021180,75181,22175,07175,21174,681.827.900
02 mar 2021187,31187,31179,83179,89179,351.575.400
01 mar 2021181,10186,79178,65186,46185,902.115.600
26 feb 2021179,36180,72173,91177,82177,282.914.000
25 feb 2021186,55188,87175,00176,14175,613.717.000
24 feb 2021181,71190,58180,04190,36189,782.321.800
23 feb 2021181,67185,33174,51183,75183,192.556.400
22 feb 2021189,48192,00183,64183,93183,372.459.900
19 feb 2021190,12193,41189,42192,17191,592.016.600
18 feb 2021189,10190,71185,53187,91187,342.389.700
17 feb 2021192,86193,78187,70192,09191,512.127.300
16 feb 2021191,21195,82191,06194,14193,552.491.700
12 feb 2021187,67190,34186,18189,50188,931.903.700
12 feb 20210.5 Dividendo
11 feb 2021186,88189,49184,23188,76187,692.072.900
10 feb 2021184,70186,60181,20185,29184,242.018.700
09 feb 2021180,74186,69180,62182,91181,872.504.500
08 feb 2021180,32182,50178,53181,57180,542.182.700
05 feb 2021180,09182,00178,24178,95177,942.509.000
04 feb 2021178,20181,00172,89179,10178,095.007.300
03 feb 2021186,47186,75179,07179,46178,443.185.400
02 feb 2021188,58189,70181,35185,49184,443.755.500
01 feb 2021174,30186,50174,30185,79184,745.643.300
29 ene 2021187,73188,34167,33169,25168,299.055.500
28 ene 2021159,99162,91157,61159,79158,893.866.800
27 ene 2021160,62161,99154,45155,85154,972.711.600
26 ene 2021166,00166,39162,22163,13162,211.833.800
25 ene 2021166,64170,69163,36165,68164,744.702.400
22 ene 2021161,71162,48160,20161,27160,361.215.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...