Premium
Skyworks Solutions Inc (SWKS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.66 | -11.3717339667 | 67.36 | 69.4 | 59.25 | 5503006 | 64.60776895 | CS |
| 4 | -16.21 | -21.3542352786 | 75.91 | 79.2 | 59.25 | 5663912 | 70.40846241 | CS |
| 12 | 3.2 | 5.66371681416 | 56.5 | 85.175 | 56.05 | 5022117 | 70.47667874 | CS |
| 26 | -5.98 | -9.10475030451 | 65.68 | 85.175 | 51.93 | 4334446 | 64.53057464 | CS |
| 52 | -18.475 | -23.63287496 | 78.175 | 90.9 | 51.93 | 3496113 | 67.44670394 | CS |
| 156 | -49.35 | -45.2544704264 | 109.05 | 120.86 | 47.93 | 2855010 | 80.17553603 | CS |
| 260 | -132.745 | -68.9781496012 | 192.445 | 197.62 | 47.93 | 2471934 | 92.95660155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 59.76 | -2.15 | -3.47 | 60.36 | 61.65 | 59.19 | 5312521 |
| 1783377300 | 61.91 | -0.65 | -1.04 | 63 | 64.459999 | 61.72 | 4337001 |
| 1783031700 | 62.56 | -3.37 | -5.11 | 66.25 | 67.81 | 62 | 6221131 |
| 1782945300 | 65.93 | -1.87 | -2.76 | 67.17 | 68.565 | 65.47 | 6483316 |
| 1782858900 | 67.8 | 0.09 | 0.13 | 67.36 | 69.4 | 67.015 | 4970575 |
| 1782772500 | 67.71 | -0.29 | -0.43 | 68.5 | 68.56 | 65.09 | 4353032 |
| 1782513300 | 68 | -1.94 | -2.77 | 68.02 | 69.12 | 66.64 | 8308348 |
| 1782426900 | 69.94 | -1.46 | -2.04 | 73.25 | 74.58 | 68.47 | 4585507 |
| 1782340500 | 71.4 | -2.04 | -2.78 | 73.54 | 73.625 | 69.31 | 6628569 |
| 1782254100 | 73.44 | -2.74 | -3.60 | 73.18 | 75.1 | 71.98 | 8502843 |
| 1782167700 | 76.18 | 3.73 | 5.15 | 72.9 | 79.2 | 71.82 | 8013487 |
| 1781822100 | 72.45 | 3.07 | 4.42 | 71.45 | 72.77 | 68.485 | 9403748 |
| 1781735700 | 69.38 | -2.04 | -2.86 | 72.255 | 72.89 | 69.27 | 3921486 |
| 1781649300 | 71.42 | -4.84 | -6.35 | 75.32 | 75.88 | 71.201 | 4957140 |
| 1781562900 | 76.26 | 2.29 | 3.10 | 75.78 | 76.72 | 73.6 | 4384664 |
| 1781303700 | 73.97 | 1.24 | 1.70 | 72.35 | 74.19 | 71.27 | 2262150 |
| 1781217300 | 72.73 | 2.44 | 3.47 | 71.1 | 73.155 | 70.21 | 4748392 |
| 1781130900 | 70.29 | -3.27 | -4.45 | 72.56 | 73.69 | 70.23 | 3984283 |
| 1781044500 | 73.56 | -1.81 | -2.40 | 75.91 | 77.2875 | 69.37 | 5884743 |
| 1780958100 | 75.37 | 1.8 | 2.45 | 75.475 | 78.89 | 74.18 | 5969973 |
| 1780698900 | 73.57 | -6.36 | -7.96 | 78 | 78.37 | 72.8 | 7169592 |
| 1780612500 | 79.93 | -0.73 | -0.91 | 79.11 | 81.87 | 78.8 | 3771325 |
| 1780526100 | 80.66 | 1.54 | 1.95 | 79.375 | 82.41 | 77.36 | 3350540 |
| 1780439700 | 79.12 | 3.63 | 4.81 | 77.19 | 80.63 | 75.84 | 6926109 |
| 1780353300 | 75.49 | -2.36 | -3.03 | 77.8 | 77.81 | 74.16 | 4868165 |
| 1780094100 | 77.85 | -3.56 | -4.37 | 82.43 | 83.71 | 77.61 | 5407640 |
| 1780007700 | 81.41 | 2.73 | 3.47 | 78.74 | 82.08 | 77.9 | 4239921 |
| 1779921300 | 78.68 | -4.74 | -5.68 | 84.08 | 85.175 | 78.15 | 5353626 |
| 1779834900 | 83.42 | 1 | 1.21 | 82.695 | 84.785 | 80 | 6019149 |
| 1779489300 | 82.42 | 8.88 | 12.08 | 73.59 | 82.46 | 73.59 | 5336649 |
| 1779402900 | 73.54 | -0.81 | -1.09 | 74 | 74.315 | 71.1489 | 5189253 |
| 1779316500 | 74.35 | 4 | 5.69 | 70.5 | 74.45 | 70.31 | 4164663 |
| 1779230100 | 70.35 | 0 | 0.00 | 69.99 | 72.36 | 69.21 | 4897572 |
| 1779143700 | 70.35 | 1.82 | 2.66 | 69.58 | 71.04 | 68.26 | 6800613 |
| 1778884500 | 68.53 | 1.47 | 2.19 | 65.78 | 69.89 | 65.66 | 5533355 |
| 1778798100 | 67.06 | -1.08 | -1.58 | 68.59 | 68.625 | 66.36 | 4634377 |
| 1778711700 | 68.14 | 1.83 | 2.76 | 67.7 | 68.75 | 66.7 | 4624332 |
| 1778625300 | 66.31 | -3.82 | -5.45 | 69.51 | 69.94 | 64.644999 | 7019287 |
| 1778538900 | 70.13 | 3.35 | 5.02 | 66.709999 | 70.17 | 66.459999 | 5645077 |
| 1778279700 | 66.78 | 1.74 | 2.68 | 67.09 | 67.44 | 65.394999 | 5143898 |
| 1778193300 | 65.04 | 0.08 | 0.12 | 65.16 | 67.55 | 64.56 | 6474945 |
| 1778106900 | 64.965 | -7.6 | -10.47 | 68.04 | 68.04 | 61.535 | 10389027 |
| 1778020500 | 72.56 | 3.71 | 5.39 | 68.86 | 72.81 | 68.71 | 6787944 |
| 1777934100 | 68.85 | -0.55 | -0.79 | 68.9 | 69.93 | 68.25 | 3346568 |
| 1777674900 | 69.4 | -0.77 | -1.10 | 69.455 | 69.896 | 67.28 | 4145238 |
| 1777588500 | 70.17 | 7.51 | 11.99 | 63.02 | 70.45 | 62.9293 | 8171016 |
| 1777502100 | 62.66 | 1.68 | 2.76 | 61.58 | 63.395 | 61.3 | 3540041 |
| 1777415700 | 60.98 | -1.14 | -1.84 | 61.21 | 62.35 | 60.76 | 2773228 |
| 1777329300 | 62.12 | -1.53 | -2.40 | 63.7 | 64 | 60.95 | 2345943 |
| 1777070100 | 63.65 | 2.1 | 3.41 | 62.83 | 63.85 | 61.81 | 4086394 |
| 1776983700 | 61.55 | -0.22 | -0.36 | 62.2 | 62.29 | 60.58 | 2743383 |
| 1776897300 | 61.77 | 1.83 | 3.05 | 61.59 | 62.105 | 61.3 | 2726485 |
| 1776810900 | 59.94 | 0.48 | 0.81 | 59.91 | 61.04 | 59.69 | 2220961 |
| 1776724500 | 59.46 | 0.47 | 0.80 | 57.46 | 59.605 | 57.4 | 2651425 |
| 1776465300 | 58.99 | 0.29 | 0.49 | 59.13 | 60.23 | 57.51 | 3256473 |
| 1776378900 | 58.7 | 0.77 | 1.33 | 58.165 | 59 | 57.75 | 1973469 |
| 1776292500 | 57.93 | 0.65 | 1.13 | 57.18 | 57.99 | 56.71 | 2180383 |
| 1776206100 | 57.28 | 0.78 | 1.38 | 56.5 | 57.5 | 56.05 | 2432242 |
| 1776119700 | 56.5 | 0.14 | 0.25 | 56.145 | 56.56 | 55.37 | 2746368 |
| 1775860500 | 56.36 | -0.2 | -0.35 | 57.04 | 57.33 | 56.12 | 2157192 |
| 1775774100 | 56.56 | 0.02 | 0.04 | 56.25 | 56.96 | 55.945 | 3004278 |
| 1775687700 | 56.54 | 1.48 | 2.69 | 56.26 | 56.64 | 55.35 | 3585925 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
