Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SWKS.US
99.30+1.19(+1.21%)(czas lokalny: 23.04.2024 16:00)Skyworks Solutions, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
12.03.2024 | 108.78 | 109.43 | 107.07 | 109.32 | 2 379 039 | 0 |
11.03.2024 | 105.81 | 108.00 | 105.64 | 107.65 | 2 560 435 | 0 |
08.03.2024 | 108.00 | 108.46 | 106.28 | 106.32 | 2 709 480 | 0 |
07.03.2024 | 104.78 | 108.34 | 104.78 | 107.80 | 3 101 795 | 0 |
06.03.2024 | 103.91 | 106.95 | 102.00 | 104.50 | 5 740 573 | 0 |
05.03.2024 | 103.36 | 103.47 | 99.60 | 100.33 | 2 367 881 | 0 |
04.03.2024 | 106.44 | 106.46 | 104.43 | 104.90 | 2 124 193 | 0 |
01.03.2024 | 105.61 | 107.26 | 104.35 | 106.44 | 2 666 499 | 0 |
29.02.2024 | 103.20 | 105.32 | 102.70 | 104.92 | 3 277 136 | 0 |
28.02.2024 | 103.38 | 103.43 | 101.69 | 101.82 | 1 531 865 | 0 |
27.02.2024 | 103.90 | 105.10 | 103.73 | 104.17 | 1 256 127 | 0 |
26.02.2024 | 104.11 | 104.64 | 103.33 | 103.73 | 1 353 987 | 0 |
23.02.2024 | 105.00 | 105.27 | 103.40 | 103.85 | 1 271 754 | 0 |
22.02.2024 | 105.07 | 105.70 | 103.70 | 104.93 | 2 211 501 | 0 |
21.02.2024 | 103.13 | 103.56 | 102.07 | 103.52 | 1 425 070 | 0 |
20.02.2024 | 102.46 | 104.38 | 102.46 | 103.92 | 1 903 869 | 0 |
16.02.2024 | 104.50 | 103.75 | 103.75 | 103.75 | 1 358 977 | 0 |
15.02.2024 | 106.43 | 106.84 | 104.21 | 104.21 | 1 889 994 | 0 |
14.02.2024 | 104.66 | 106.08 | 104.47 | 105.83 | 1 740 234 | 0 |
13.02.2024 | 103.02 | 104.14 | 102.21 | 103.38 | 2 176 660 | 0 |
12.02.2024 | 105.41 | 107.52 | 105.00 | 106.12 | 1 437 902 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus