Mercado fechará em 1 h 15 min

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,90-0,57 (-0,58%)
A partir de 02:45PM EDT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202497,8798,9897,0497,9097,90956.306
17 de abr. de 202499,4999,6098,1398,4798,472.167.200
16 de abr. de 2024100,62100,7398,9599,0199,011.774.200
15 de abr. de 2024102,76102,9199,33100,24100,241.956.700
12 de abr. de 2024102,61103,76101,21101,55101,552.095.800
11 de abr. de 2024103,45104,91102,04104,33104,331.859.100
10 de abr. de 2024105,01106,02101,98102,77102,772.108.700
09 de abr. de 2024105,17107,02104,76106,90106,901.418.400
08 de abr. de 2024102,87104,89102,82104,14104,142.643.000
05 de abr. de 2024104,86105,72104,13105,48105,481.392.500
04 de abr. de 2024108,56108,90104,67104,74104,742.230.200
03 de abr. de 2024105,40107,24104,67106,94106,941.462.000
02 de abr. de 2024105,79107,13105,78106,63106,631.766.100
01 de abr. de 2024108,12109,62106,56107,04107,042.229.700
28 de mar. de 2024107,84109,41107,54108,32108,321.718.000
27 de mar. de 2024105,15107,99104,72107,89107,892.226.300
26 de mar. de 2024105,11106,10103,92104,02104,022.132.700
25 de mar. de 2024104,46105,47103,60104,96104,961.353.500
22 de mar. de 2024105,63106,48105,14105,57105,571.760.500
21 de mar. de 2024107,17109,12106,10106,17106,172.933.000
20 de mar. de 2024103,72106,19103,30105,56105,561.712.200
19 de mar. de 2024102,66104,18101,89103,53103,531.849.600
18 de mar. de 2024105,50106,20102,84103,09103,092.134.200
15 de mar. de 2024103,50105,75103,49104,07104,0714.280.400
14 de mar. de 2024106,93107,58104,04105,13105,132.648.900
13 de mar. de 2024108,64109,32106,88107,38107,382.528.300
12 de mar. de 2024108,78109,43107,07109,32109,322.379.000
11 de mar. de 2024105,81108,00105,64107,65107,652.560.300
08 de mar. de 2024108,00108,46106,28106,32106,322.708.900
07 de mar. de 2024104,78108,34104,78107,80107,803.101.800
06 de mar. de 2024103,91106,95102,00104,50104,505.740.500
05 de mar. de 2024103,36103,4799,60100,33100,332.367.800
04 de mar. de 2024106,44106,46104,43104,90104,902.124.200
01 de mar. de 2024105,61107,26104,35106,44106,442.663.400
29 de fev. de 2024103,20105,32102,70104,92104,923.277.000
28 de fev. de 2024103,38103,41101,69101,82101,821.531.700
27 de fev. de 2024103,90105,10103,73104,17104,171.256.100
26 de fev. de 2024104,11104,65103,34103,73103,731.353.900
23 de fev. de 2024105,18105,27103,40103,85103,851.271.700
22 de fev. de 2024105,07105,70103,70104,93104,932.211.500
21 de fev. de 2024103,13103,56102,08103,52103,521.425.000
20 de fev. de 2024102,46104,38102,46103,92103,921.903.900
16 de fev. de 2024104,50105,49102,99103,75103,751.358.900
16 de fev. de 20240.68 Dividendo
15 de fev. de 2024106,43106,84105,28105,57104,891.890.000
14 de fev. de 2024104,66106,08104,47105,83105,151.740.200
13 de fev. de 2024103,02104,14102,21103,38102,712.176.700
12 de fev. de 2024105,41107,52105,00106,12105,441.437.700
09 de fev. de 2024104,93105,58104,04105,05104,371.525.300
08 de fev. de 2024103,81105,49103,39104,59103,921.891.100
07 de fev. de 2024104,14104,14101,80103,71103,041.877.600
06 de fev. de 2024101,06103,08100,97103,05102,392.277.500
05 de fev. de 2024101,63101,6399,61100,79100,142.487.300
02 de fev. de 2024101,77101,8099,42101,16100,513.140.600
01 de fev. de 2024104,52104,91100,91102,96102,302.965.600
31 de jan. de 2024107,50107,69102,22104,46103,795.117.800
30 de jan. de 2024105,11106,57103,67104,33103,663.671.500
29 de jan. de 2024105,01106,32104,67106,15105,472.135.000
26 de jan. de 2024106,01106,95104,25104,59103,921.879.300
25 de jan. de 2024109,48109,49106,77107,03106,342.321.500
24 de jan. de 2024110,00110,60107,15107,80107,112.597.700
23 de jan. de 2024109,17110,44109,09109,79109,081.629.600
22 de jan. de 2024107,00108,79106,99108,59107,891.763.100
19 de jan. de 2024104,84106,71103,93106,04105,362.488.800
18 de jan. de 2024102,50103,99101,17103,73103,062.694.700
17 de jan. de 2024101,16101,6598,75100,2299,571.685.100
16 de jan. de 2024102,00102,86100,10102,30101,641.724.300
12 de jan. de 2024103,29103,83101,97102,48101,82999.900
11 de jan. de 2024103,99104,58102,04103,09102,431.851.100
10 de jan. de 2024104,29104,55102,40104,33103,661.078.000
09 de jan. de 2024104,93105,94104,18104,58103,911.359.900
08 de jan. de 2024103,64106,20103,58106,07105,391.922.000
05 de jan. de 2024103,72104,73102,72103,27102,601.432.500
04 de jan. de 2024103,00104,23102,25103,22102,561.989.600
03 de jan. de 2024107,26107,50104,97105,21104,532.713.000
02 de jan. de 2024111,00111,04107,82109,11108,412.736.000
29 de dez. de 2023113,67114,13112,14112,42111,701.150.000
28 de dez. de 2023114,58114,87113,88113,92113,191.132.500
27 de dez. de 2023114,59114,87113,70114,41113,671.140.100
26 de dez. de 2023113,25115,12112,74114,51113,771.060.700
22 de dez. de 2023112,49113,49111,94112,84112,11814.500
21 de dez. de 2023111,41112,80111,05112,18111,461.129.500
20 de dez. de 2023111,00112,02109,52109,57108,862.191.400
19 de dez. de 2023111,78111,89111,09111,61110,891.724.400
18 de dez. de 2023112,05112,23110,58111,27110,551.248.900
15 de dez. de 2023113,48113,76111,84112,59111,863.770.600
14 de dez. de 2023109,99113,79109,88113,41112,683.186.800
13 de dez. de 2023106,50109,64106,23108,97108,271.892.800
12 de dez. de 2023106,25107,17106,11106,67105,981.364.200
11 de dez. de 2023104,52107,36104,45106,69106,001.953.400
08 de dez. de 2023102,39104,81102,22103,78103,111.734.500
07 de dez. de 2023101,38102,85100,34102,28101,621.394.700
06 de dez. de 2023100,16101,9199,34100,3099,651.774.400
05 de dez. de 202398,1899,1697,1599,0498,401.318.600
04 de dez. de 202397,6599,0397,4798,9498,301.686.800
01 de dez. de 202396,7298,5595,8498,1997,561.383.000
30 de nov. de 202396,7397,2595,3896,9396,312.559.400
29 de nov. de 202396,1898,0995,7396,0095,382.219.000
28 de nov. de 202394,0195,0393,5294,7894,171.781.000
27 de nov. de 202394,1995,3393,6694,6093,991.278.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...