Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWKS.US
120.68+4.80(+4.14%)(czas lokalny: 16.07.2024 16:00)Skyworks Solutions, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 116.35 | 120.86 | 115.67 | 120.68 | 3 388 045 | 0 |
15.07.2024 | 112.82 | 116.69 | 112.82 | 115.88 | 3 913 495 | 0 |
12.07.2024 | 111.00 | 113.70 | 109.97 | 112.33 | 2 820 774 | 0 |
11.07.2024 | 111.34 | 111.69 | 108.93 | 109.95 | 1 977 357 | 0 |
10.07.2024 | 107.27 | 110.99 | 106.72 | 110.82 | 3 173 354 | 0 |
09.07.2024 | 106.22 | 106.96 | 104.96 | 106.41 | 1 394 674 | 0 |
08.07.2024 | 106.26 | 107.21 | 106.07 | 106.38 | 1 573 350 | 0 |
05.07.2024 | 105.16 | 106.59 | 103.80 | 105.56 | 3 537 208 | 0 |
03.07.2024 | 107.17 | 107.22 | 104.19 | 104.63 | 1 811 349 | 0 |
02.07.2024 | 106.00 | 107.69 | 105.36 | 106.96 | 1 756 732 | 0 |
01.07.2024 | 106.47 | 106.74 | 103.95 | 106.40 | 2 025 766 | 0 |
28.06.2024 | 106.45 | 107.50 | 105.95 | 106.58 | 2 365 016 | 0 |
27.06.2024 | 106.19 | 106.69 | 104.83 | 105.60 | 2 434 841 | 0 |
26.06.2024 | 106.47 | 107.52 | 105.05 | 106.14 | 2 670 264 | 0 |
25.06.2024 | 105.52 | 108.11 | 105.05 | 107.38 | 2 393 701 | 0 |
24.06.2024 | 105.47 | 107.06 | 104.83 | 104.96 | 2 695 215 | 0 |
21.06.2024 | 105.30 | 106.67 | 104.76 | 106.38 | 5 346 197 | 0 |
20.06.2024 | 107.38 | 107.59 | 105.44 | 105.80 | 2 672 109 | 0 |
18.06.2024 | 106.16 | 106.46 | 106.46 | 106.46 | 2 248 872 | 0 |
17.06.2024 | 104.31 | 106.86 | 103.24 | 106.30 | 2 293 306 | 0 |
14.06.2024 | 105.27 | 105.89 | 103.98 | 104.37 | 3 280 343 | 0 |
13.06.2024 | 102.89 | 107.00 | 101.93 | 106.33 | 5 539 830 | 0 |
12.06.2024 | 97.88 | 103.85 | 97.75 | 102.64 | 6 255 097 | 0 |
11.06.2024 | 93.06 | 96.43 | 91.76 | 96.22 | 3 307 459 | 0 |
10.06.2024 | 90.08 | 94.34 | 90.00 | 93.52 | 2 431 256 | 0 |
07.06.2024 | 91.59 | 91.81 | 90.49 | 90.81 | 1 304 145 | 0 |
06.06.2024 | 91.72 | 92.32 | 90.76 | 91.72 | 1 556 861 | 0 |
05.06.2024 | 91.50 | 92.35 | 90.12 | 92.28 | 2 075 626 | 0 |
04.06.2024 | 91.41 | 91.45 | 89.58 | 90.68 | 2 115 508 | 0 |
03.06.2024 | 93.31 | 93.38 | 90.37 | 91.39 | 1 756 587 | 0 |
31.05.2024 | 91.00 | 92.75 | 89.53 | 92.66 | 2 445 549 | 0 |
30.05.2024 | 90.72 | 91.62 | 89.91 | 90.68 | 1 914 944 | 0 |
29.05.2024 | 90.00 | 91.00 | 89.88 | 90.02 | 2 417 383 | 0 |
28.05.2024 | 92.51 | 93.13 | 90.82 | 91.35 | 2 568 352 | 0 |
24.05.2024 | 92.05 | 92.16 | 92.16 | 92.16 | 1 705 901 | 0 |
23.05.2024 | 94.09 | 94.11 | 90.61 | 91.21 | 2 289 643 | 0 |
22.05.2024 | 93.45 | 93.84 | 92.18 | 93.43 | 2 314 578 | 0 |
21.05.2024 | 92.68 | 93.44 | 91.55 | 92.45 | 1 631 126 | 0 |
20.05.2024 | 93.16 | 94.64 | 93.02 | 94.05 | 1 806 229 | 0 |
17.05.2024 | 94.80 | 94.80 | 92.81 | 93.62 | 1 572 498 | 0 |
16.05.2024 | 94.01 | 95.24 | 93.57 | 94.09 | 2 197 089 | 0 |
15.05.2024 | 95.25 | 95.25 | 93.36 | 94.39 | 2 399 549 | 0 |
14.05.2024 | 94.74 | 95.71 | 94.14 | 94.42 | 1 815 806 | 0 |
13.05.2024 | 92.39 | 94.08 | 92.39 | 93.90 | 1 661 813 | 0 |
10.05.2024 | 92.45 | 92.75 | 91.29 | 92.20 | 1 772 706 | 0 |
09.05.2024 | 92.80 | 93.22 | 92.03 | 92.25 | 2 366 993 | 0 |
08.05.2024 | 91.51 | 93.31 | 91.51 | 93.24 | 1 845 412 | 0 |
07.05.2024 | 92.44 | 93.47 | 92.08 | 92.56 | 1 686 143 | 0 |
06.05.2024 | 92.79 | 92.98 | 91.50 | 91.78 | 2 145 062 | 0 |
03.05.2024 | 92.19 | 93.49 | 90.90 | 92.51 | 3 562 773 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus