Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWKS.US
93.43+0.98(+1.06%)(czas lokalny: 22.05.2024 16:00)Skyworks Solutions, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 91.01 | 92.23 | 89.09 | 89.72 | 4 018 726 | 0 |
01.05.2024 | 91.84 | 94.00 | 89.78 | 90.30 | 9 095 630 | 0 |
30.04.2024 | 107.29 | 108.94 | 106.55 | 106.59 | 3 594 070 | 0 |
29.04.2024 | 104.75 | 108.04 | 104.61 | 107.86 | 2 601 659 | 0 |
26.04.2024 | 102.70 | 104.78 | 102.66 | 104.30 | 1 578 071 | 0 |
25.04.2024 | 100.74 | 103.56 | 100.31 | 102.95 | 2 473 410 | 0 |
24.04.2024 | 101.84 | 102.64 | 100.35 | 101.12 | 1 904 522 | 0 |
23.04.2024 | 97.91 | 99.96 | 97.61 | 99.30 | 2 017 040 | 0 |
22.04.2024 | 96.70 | 98.74 | 95.82 | 98.11 | 1 834 321 | 0 |
19.04.2024 | 97.03 | 97.81 | 95.65 | 96.11 | 2 649 759 | 0 |
18.04.2024 | 97.87 | 98.98 | 97.04 | 97.62 | 2 202 348 | 0 |
17.04.2024 | 99.49 | 99.60 | 98.12 | 98.47 | 2 167 305 | 0 |
16.04.2024 | 100.62 | 100.73 | 98.95 | 99.01 | 1 774 199 | 0 |
15.04.2024 | 102.76 | 102.91 | 99.33 | 100.24 | 1 956 715 | 0 |
12.04.2024 | 102.61 | 103.76 | 101.21 | 101.55 | 2 095 773 | 0 |
11.04.2024 | 103.45 | 104.91 | 102.02 | 104.33 | 1 859 146 | 0 |
10.04.2024 | 105.01 | 106.09 | 101.98 | 102.77 | 2 108 830 | 0 |
09.04.2024 | 105.17 | 107.02 | 104.76 | 106.90 | 1 418 498 | 0 |
08.04.2024 | 102.87 | 104.89 | 102.82 | 104.14 | 2 643 004 | 0 |
05.04.2024 | 104.86 | 105.72 | 104.13 | 105.48 | 1 395 253 | 0 |
04.04.2024 | 108.56 | 108.90 | 104.67 | 104.74 | 2 230 236 | 0 |
03.04.2024 | 105.40 | 107.24 | 104.67 | 106.94 | 1 462 039 | 0 |
02.04.2024 | 106.33 | 107.13 | 105.78 | 106.63 | 1 766 116 | 0 |
01.04.2024 | 108.17 | 109.62 | 106.56 | 107.04 | 2 229 749 | 0 |
28.03.2024 | 107.85 | 108.32 | 108.32 | 108.32 | 1 718 183 | 0 |
27.03.2024 | 105.15 | 107.98 | 104.72 | 107.89 | 2 226 340 | 0 |
26.03.2024 | 105.11 | 106.10 | 103.92 | 104.02 | 2 132 756 | 0 |
25.03.2024 | 104.46 | 105.47 | 103.60 | 104.96 | 1 353 502 | 0 |
22.03.2024 | 105.63 | 106.48 | 105.14 | 105.57 | 1 760 573 | 0 |
21.03.2024 | 107.17 | 109.11 | 106.10 | 106.17 | 2 933 007 | 0 |
20.03.2024 | 103.72 | 106.19 | 103.30 | 105.56 | 1 712 234 | 0 |
19.03.2024 | 102.66 | 104.18 | 101.89 | 103.53 | 1 849 736 | 0 |
18.03.2024 | 105.50 | 106.20 | 102.84 | 103.09 | 2 134 041 | 0 |
15.03.2024 | 103.50 | 105.75 | 103.49 | 104.07 | 14 280 704 | 0 |
14.03.2024 | 106.93 | 107.58 | 104.04 | 105.13 | 2 648 883 | 0 |
13.03.2024 | 108.64 | 109.32 | 106.88 | 107.38 | 2 528 343 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus