Marchés français ouverture 6 h 16 min

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,72-0,58 (-0,64 %)
À la clôture : 04:00PM EDT
90,99 +1,27 (+1,42 %)
Échanges après Bourse : 07:54PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202491,0192,2489,0989,7289,724 010 978
01 mai 202491,0794,0089,7890,3090,309 095 600
30 avr. 2024107,29108,94106,55106,59106,593 594 100
29 avr. 2024104,75108,04104,75107,86107,862 601 700
26 avr. 2024102,70104,79102,70104,30104,301 578 100
25 avr. 2024100,74103,56100,31102,95102,952 473 300
24 avr. 2024101,84102,64100,35101,12101,121 904 500
23 avr. 202497,9199,9697,6299,3099,302 017 000
22 avr. 202496,7098,7495,8298,1198,111 834 300
19 avr. 202497,0397,8195,6596,1196,112 648 900
18 avr. 202497,8398,9897,0497,6297,622 202 300
17 avr. 202499,4999,6098,1398,4798,472 167 200
16 avr. 2024100,62100,7398,9599,0199,011 774 200
15 avr. 2024102,76102,9199,33100,24100,241 956 700
12 avr. 2024102,61103,76101,21101,55101,552 095 800
11 avr. 2024103,45104,91102,04104,33104,331 859 100
10 avr. 2024105,01106,02101,98102,77102,772 108 700
09 avr. 2024105,17107,02104,76106,90106,901 418 400
08 avr. 2024102,87104,89102,82104,14104,142 643 000
05 avr. 2024104,86105,72104,13105,48105,481 392 500
04 avr. 2024108,56108,90104,67104,74104,742 230 200
03 avr. 2024105,40107,24104,67106,94106,941 462 000
02 avr. 2024105,79107,13105,78106,63106,631 766 100
01 avr. 2024108,12109,62106,56107,04107,042 229 700
28 mars 2024107,84109,41107,54108,32108,321 718 000
27 mars 2024105,15107,99104,72107,89107,892 226 300
26 mars 2024105,11106,10103,92104,02104,022 132 700
25 mars 2024104,46105,47103,60104,96104,961 353 500
22 mars 2024105,63106,48105,14105,57105,571 760 500
21 mars 2024107,17109,12106,10106,17106,172 933 000
20 mars 2024103,72106,19103,30105,56105,561 712 200
19 mars 2024102,66104,18101,89103,53103,531 849 600
18 mars 2024105,50106,20102,84103,09103,092 134 200
15 mars 2024103,50105,75103,49104,07104,0714 280 400
14 mars 2024106,93107,58104,04105,13105,132 648 900
13 mars 2024108,64109,32106,88107,38107,382 528 300
12 mars 2024108,78109,43107,07109,32109,322 379 000
11 mars 2024105,81108,00105,64107,65107,652 560 300
08 mars 2024108,00108,46106,28106,32106,322 708 900
07 mars 2024104,78108,34104,78107,80107,803 101 800
06 mars 2024103,91106,95102,00104,50104,505 740 500
05 mars 2024103,36103,4799,60100,33100,332 367 800
04 mars 2024106,44106,46104,43104,90104,902 124 200
01 mars 2024105,61107,26104,35106,44106,442 663 400
29 févr. 2024103,20105,32102,70104,92104,923 277 000
28 févr. 2024103,38103,41101,69101,82101,821 531 700
27 févr. 2024103,90105,10103,73104,17104,171 256 100
26 févr. 2024104,11104,65103,34103,73103,731 353 900
23 févr. 2024105,18105,27103,40103,85103,851 271 700
22 févr. 2024105,07105,70103,70104,93104,932 211 500
21 févr. 2024103,13103,56102,08103,52103,521 425 000
20 févr. 2024102,46104,38102,46103,92103,921 903 900
16 févr. 2024104,50105,49102,99103,75103,751 358 900
16 févr. 20240.68 Dividende
15 févr. 2024106,43106,84105,28105,57104,891 890 000
14 févr. 2024104,66106,08104,47105,83105,151 740 200
13 févr. 2024103,02104,14102,21103,38102,712 176 700
12 févr. 2024105,41107,52105,00106,12105,441 437 700
09 févr. 2024104,93105,58104,04105,05104,371 525 300
08 févr. 2024103,81105,49103,39104,59103,921 891 100
07 févr. 2024104,14104,14101,80103,71103,041 877 600
06 févr. 2024101,06103,08100,97103,05102,392 277 500
05 févr. 2024101,63101,6399,61100,79100,142 487 300
02 févr. 2024101,77101,8099,42101,16100,513 140 600
01 févr. 2024104,52104,91100,91102,96102,302 965 600
31 janv. 2024107,50107,69102,22104,46103,795 117 800
30 janv. 2024105,11106,57103,67104,33103,663 671 500
29 janv. 2024105,01106,32104,67106,15105,472 135 000
26 janv. 2024106,01106,95104,25104,59103,921 879 300
25 janv. 2024109,48109,49106,77107,03106,342 321 500
24 janv. 2024110,00110,60107,15107,80107,112 597 700
23 janv. 2024109,17110,44109,09109,79109,081 629 600
22 janv. 2024107,00108,79106,99108,59107,891 763 100
19 janv. 2024104,84106,71103,93106,04105,362 488 800
18 janv. 2024102,50103,99101,17103,73103,062 694 700
17 janv. 2024101,16101,6598,75100,2299,571 685 100
16 janv. 2024102,00102,86100,10102,30101,641 724 300
12 janv. 2024103,29103,83101,97102,48101,82999 900
11 janv. 2024103,99104,58102,04103,09102,431 851 100
10 janv. 2024104,29104,55102,40104,33103,661 078 000
09 janv. 2024104,93105,94104,18104,58103,911 359 900
08 janv. 2024103,64106,20103,58106,07105,391 922 000
05 janv. 2024103,72104,73102,72103,27102,601 432 500
04 janv. 2024103,00104,23102,25103,22102,561 989 600
03 janv. 2024107,26107,50104,97105,21104,532 713 000
02 janv. 2024111,00111,04107,82109,11108,412 736 000
29 déc. 2023113,67114,13112,14112,42111,701 150 000
28 déc. 2023114,58114,87113,88113,92113,191 132 500
27 déc. 2023114,59114,87113,70114,41113,671 140 100
26 déc. 2023113,25115,12112,74114,51113,771 060 700
22 déc. 2023112,49113,49111,94112,84112,11814 500
21 déc. 2023111,41112,80111,05112,18111,461 129 500
20 déc. 2023111,00112,02109,52109,57108,862 191 400
19 déc. 2023111,78111,89111,09111,61110,891 724 400
18 déc. 2023112,05112,23110,58111,27110,551 248 900
15 déc. 2023113,48113,76111,84112,59111,863 770 600
14 déc. 2023109,99113,79109,88113,41112,683 186 800
13 déc. 2023106,50109,64106,23108,97108,271 892 800
12 déc. 2023106,25107,17106,11106,67105,981 364 200
11 déc. 2023104,52107,36104,45106,69106,001 953 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...