Mercados españoles abiertos en 1 hr 45 mins

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,92+0,17 (+0,16%)
Al cierre: 04:00PM EST
107,26 +3,34 (+3,21%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb 2024102,46104,38102,46103,92103,921.903.900
16 feb 2024104,50105,49102,99103,75103,751.358.900
16 feb 20240.68 Dividendo
15 feb 2024106,43106,84105,28105,57104,891.890.000
14 feb 2024104,66106,08104,47105,83105,151.740.200
13 feb 2024103,02104,14102,21103,38102,712.176.700
12 feb 2024105,41107,52105,00106,12105,441.437.700
09 feb 2024104,93105,58104,04105,05104,371.525.300
08 feb 2024103,81105,49103,39104,59103,921.891.100
07 feb 2024104,14104,14101,80103,71103,041.877.600
06 feb 2024101,06103,08100,97103,05102,392.277.500
05 feb 2024101,63101,6399,61100,79100,142.487.300
02 feb 2024101,77101,8099,42101,16100,513.140.600
01 feb 2024104,52104,91100,91102,96102,302.965.600
31 ene 2024107,50107,69102,22104,46103,795.117.800
30 ene 2024105,11106,57103,67104,33103,663.671.500
29 ene 2024105,01106,32104,67106,15105,472.135.000
26 ene 2024106,01106,95104,25104,59103,921.879.300
25 ene 2024109,48109,49106,77107,03106,342.321.500
24 ene 2024110,00110,60107,15107,80107,112.597.700
23 ene 2024109,17110,44109,09109,79109,081.629.600
22 ene 2024107,00108,79106,99108,59107,891.763.100
19 ene 2024104,84106,71103,93106,04105,362.488.800
18 ene 2024102,50103,99101,17103,73103,062.694.700
17 ene 2024101,16101,6598,75100,2299,571.685.100
16 ene 2024102,00102,86100,10102,30101,641.724.300
12 ene 2024103,29103,83101,97102,48101,82999.900
11 ene 2024103,99104,58102,04103,09102,431.851.100
10 ene 2024104,29104,55102,40104,33103,661.078.000
09 ene 2024104,93105,94104,18104,58103,911.359.900
08 ene 2024103,64106,20103,58106,07105,391.922.000
05 ene 2024103,72104,73102,72103,27102,601.432.500
04 ene 2024103,00104,23102,25103,22102,561.989.600
03 ene 2024107,26107,50104,97105,21104,532.713.000
02 ene 2024111,00111,04107,82109,11108,412.736.000
29 dic 2023113,67114,13112,14112,42111,701.150.000
28 dic 2023114,58114,87113,88113,92113,191.132.500
27 dic 2023114,59114,87113,70114,41113,671.140.100
26 dic 2023113,25115,12112,74114,51113,771.060.700
22 dic 2023112,49113,49111,94112,84112,11814.500
21 dic 2023111,41112,80111,05112,18111,461.129.500
20 dic 2023111,00112,02109,52109,57108,862.191.400
19 dic 2023111,78111,89111,09111,61110,891.724.400
18 dic 2023112,05112,23110,58111,27110,551.248.900
15 dic 2023113,48113,76111,84112,59111,863.770.600
14 dic 2023109,99113,79109,88113,41112,683.186.800
13 dic 2023106,50109,64106,23108,97108,271.892.800
12 dic 2023106,25107,17106,11106,67105,981.364.200
11 dic 2023104,52107,36104,45106,69106,001.953.400
08 dic 2023102,39104,81102,22103,78103,111.734.500
07 dic 2023101,38102,85100,34102,28101,621.394.700
06 dic 2023100,16101,9199,34100,3099,651.774.400
05 dic 202398,1899,1697,1599,0498,401.318.600
04 dic 202397,6599,0397,4798,9498,301.686.800
01 dic 202396,7298,5595,8498,1997,561.383.000
30 nov 202396,7397,2595,3896,9396,312.559.400
29 nov 202396,1898,0995,7396,0095,382.219.000
28 nov 202394,0195,0393,5294,7894,171.781.000
27 nov 202394,1995,3393,6694,6093,991.278.500
24 nov 202394,3495,0994,0994,9094,29807.900
22 nov 202394,9395,6594,2294,2793,661.410.800
21 nov 202393,8194,2093,3093,6893,081.470.200
20 nov 202393,4495,2293,1994,7494,131.640.800
20 nov 20230.68 Dividendo
17 nov 202394,0494,2393,1494,2092,921.572.200
16 nov 202393,7894,0692,4793,3792,102.099.900
15 nov 202393,2094,6793,0294,0492,761.571.200
14 nov 202391,2593,3590,3892,8591,592.340.900
13 nov 202389,0989,6687,9788,9187,701.991.200
10 nov 202387,4590,2587,0590,0388,802.439.100
09 nov 202388,2088,6986,2186,5085,322.310.000
08 nov 202389,6990,2587,7287,9086,702.580.600
07 nov 202390,0690,7989,2189,3688,142.462.100
06 nov 202391,2291,8488,8390,0088,772.400.200
03 nov 202386,3391,5485,7491,0589,813.278.600
02 nov 202388,9190,3486,6789,5088,283.180.200
01 nov 202386,6187,1285,0687,0685,872.139.600
31 oct 202386,4287,1585,4386,7485,561.654.100
30 oct 202387,8588,1485,5886,4585,272.213.700
27 oct 202389,3689,5587,7988,2387,031.164.500
26 oct 202389,0890,3388,5388,6187,401.494.300
25 oct 202390,4390,5388,0888,5787,361.682.100
24 oct 202391,1592,0790,6391,5290,271.167.300
23 oct 202391,7892,3190,3790,4689,231.316.700
20 oct 202393,7694,0092,0492,1990,931.144.600
19 oct 202395,1595,5093,2493,5892,311.582.700
18 oct 202394,3394,6093,4794,2292,941.482.000
17 oct 202394,5096,1794,0495,6694,361.095.600
16 oct 202395,0796,4394,7395,8494,541.549.300
13 oct 202397,0997,1494,2594,6093,311.376.300
12 oct 202398,1198,4195,9396,9595,631.272.100
11 oct 202398,1598,8196,3497,8896,551.390.200
10 oct 202395,4399,3495,2898,3096,961.814.300
09 oct 202397,4498,6596,6698,2296,88907.000
06 oct 202396,5598,9995,7498,3296,981.462.800
05 oct 202397,6497,9295,8296,7695,441.136.400
04 oct 202397,1797,8896,5397,5796,241.429.200
03 oct 202397,5898,7596,1997,0395,711.326.100
02 oct 202398,4898,7696,9598,2596,911.110.500
29 sept 202398,84100,7298,3298,5997,252.476.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...