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 | -0.17 | -0.187803800265 | 90.52 | 93.12 | 87.3348 | 3464896 | 89.01188711 | CS |
| 4 | 2.75 | 3.13926940639 | 87.6 | 93.12 | 85.14 | 2579288 | 88.62324355 | CS |
| 12 | -7.2 | -7.38083034341 | 97.55 | 101.5 | 82.13 | 2376612 | 89.93570485 | CS |
| 26 | -15.12 | -14.3358300939 | 105.47 | 120.86 | 82.13 | 2375609 | 98.97538946 | CS |
| 52 | -22.9 | -20.2207505519 | 113.25 | 120.86 | 82.13 | 2379775 | 100.31027525 | CS |
| 156 | -63.33 | -41.2090057262 | 153.68 | 163.47 | 76.16 | 2065724 | 104.75516647 | CS |
| 260 | -29.97 | -24.9085771277 | 120.32 | 204 | 67.9 | 2043269 | 120.85114652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735083300 | 90.19 | 0 | 0.00 | 90.19 | 90.19 | 90.19 | 0 |
| 1734996900 | 90.19 | 1.44 | 1.62 | 89.16 | 90.63 | 88.75 | 2155229 |
| 1734737700 | 88.75 | 0.49 | 0.56 | 88.19 | 90.145 | 87.3348 | 6291054 |
| 1734651300 | 88.26 | -0.4 | -0.45 | 88.96 | 89.86 | 88.13 | 3079348 |
| 1734564900 | 88.66 | -2.08 | -2.29 | 90.98 | 93.12 | 88.115 | 4133316 |
| 1734478500 | 90.74 | -0.02 | -0.02 | 90.52 | 92.13 | 89.93 | 1665531 |
| 1734392100 | 90.76 | -0.22 | -0.24 | 90.79 | 91.57 | 89.23 | 2681947 |
| 1734132900 | 90.98 | 1.34 | 1.49 | 90.31 | 91.43 | 88.66 | 2599177 |
| 1734046500 | 89.64 | 0.23 | 0.26 | 88 | 89.76 | 87.75 | 1622603 |
| 1733960100 | 89.41 | 1.77 | 2.02 | 88.23 | 89.92 | 87.9301 | 2517947 |
| 1733873700 | 87.64 | -2.03 | -2.26 | 89.92 | 90 | 87.331 | 2090900 |
| 1733787300 | 89.67 | 1.8 | 2.05 | 87.87 | 90.96 | 87.25 | 1948017 |
| 1733528100 | 87.87 | 1.45 | 1.68 | 86.88 | 88.64 | 86.01 | 3203872 |
| 1733441700 | 86.42 | -1.34 | -1.53 | 87.97 | 88.51 | 86.15 | 2399400 |
| 1733355300 | 87.76 | 0.14 | 0.16 | 88.55 | 88.7 | 87.16 | 2537558 |
| 1733268900 | 87.62 | -0.87 | -0.98 | 87.18 | 88.05 | 86.75 | 2297988 |
| 1733182500 | 88.49 | 0.9 | 1.03 | 87.5 | 89.31 | 87.435 | 2140592 |
| 1732917840 | 87.59 | 0.79 | 0.91 | 87.2 | 88.64 | 87.18 | 1941077 |
| 1732750500 | 86.8 | 0.52 | 0.60 | 86.28 | 87.02 | 85.14 | 1837138 |
| 1732664100 | 86.28 | -1.65 | -1.88 | 87.6 | 88.45 | 85.72 | 1863773 |
| 1732577700 | 87.93 | 2.52 | 2.95 | 86.55 | 89.07 | 86.07 | 2955106 |
| 1732318500 | 85.41 | 0.36 | 0.42 | 85 | 85.57 | 84.72 | 1704284 |
| 1732232100 | 85.05 | 1.62 | 1.94 | 84.15 | 85.6299 | 83.28 | 2190323 |
| 1732145700 | 83.43 | -0.13 | -0.16 | 82.86 | 83.58 | 82.36 | 3542945 |
| 1732059300 | 83.56 | -0.43 | -0.51 | 83.07 | 83.89 | 83.05 | 2541434 |
| 1731972900 | 83.99 | 0.3 | 0.36 | 84.04 | 85.43 | 83.38 | 2994145 |
| 1731713700 | 83.69 | -0.31 | -0.37 | 83.15 | 85.08 | 83.15 | 3278401 |
| 1731627300 | 84 | 0.82 | 0.99 | 82.98 | 84.4156 | 82.56 | 2854837 |
| 1731540900 | 83.18 | -3.86 | -4.43 | 84.78 | 86.52 | 82.13 | 5700392 |
| 1731454500 | 87.04 | -0.94 | -1.07 | 86.82 | 87.86 | 86.03 | 3431257 |
| 1731368100 | 87.98 | -1.18 | -1.32 | 88.76 | 88.92 | 86.85 | 2601226 |
| 1731108900 | 89.16 | -2.01 | -2.20 | 90.16 | 90.28 | 88.16 | 2831543 |
| 1731022500 | 91.17 | 0.7 | 0.77 | 91.41 | 91.5 | 90.39 | 1900809 |
| 1730936100 | 90.47 | 1.89 | 2.13 | 90.14 | 91 | 88.98 | 2233692 |
| 1730849700 | 88.58 | 0.63 | 0.72 | 87.46 | 88.83 | 86.93 | 1736640 |
| 1730763300 | 87.95 | -0.96 | -1.08 | 88.39 | 89.33 | 87.185 | 1571949 |
| 1730500500 | 88.91 | 1.33 | 1.52 | 87.86 | 89.34 | 87.79 | 2106332 |
| 1730414100 | 87.58 | -2.41 | -2.67 | 89.7 | 89.79 | 86.65 | 3973050 |
| 1730327700 | 89.985 | -8.05 | -8.21 | 90.35 | 91.685 | 88.64 | 4131773 |
| 1730241300 | 98.03 | 1.89 | 1.97 | 95.59 | 98.34 | 94.97 | 2150678 |
| 1730154900 | 96.14 | 0.94 | 0.99 | 95.12 | 97.17 | 94.885 | 1369813 |
| 1729895700 | 95.2 | 0.12 | 0.13 | 95.51 | 96.8 | 95.12 | 1550877 |
| 1729809300 | 95.08 | 0.14 | 0.15 | 95.93 | 96.05 | 93.97 | 1902314 |
| 1729722900 | 94.94 | -0.7 | -0.73 | 95.92 | 96.74 | 93.5659 | 1985114 |
| 1729636500 | 95.64 | -1.17 | -1.21 | 95.97 | 96.21 | 94.7 | 1559990 |
| 1729550100 | 96.81 | -1.8 | -1.83 | 97.59 | 97.945 | 96.53 | 1150676 |
| 1729290900 | 98.61 | 0.55 | 0.56 | 99.27 | 99.27 | 97.6307 | 1211179 |
| 1729204500 | 98.06 | -0.15 | -0.15 | 99.72 | 99.73 | 97.315 | 1647327 |
| 1729118100 | 98.21 | -0.35 | -0.36 | 100.44 | 100.53 | 98.12 | 1525165 |
| 1729031700 | 98.56 | -0.59 | -0.60 | 99.65 | 101.5 | 97.51 | 3399502 |
| 1728945300 | 99.15 | 1.85 | 1.90 | 97.62 | 99.36 | 96.83 | 1519314 |
| 1728686100 | 97.3 | 0.86 | 0.89 | 96 | 97.78 | 96 | 1361904 |
| 1728599700 | 96.44 | -1.36 | -1.39 | 93.8 | 96.49 | 93.28 | 2019216 |
| 1728513300 | 97.8 | 1.66 | 1.73 | 96.08 | 98.13 | 95.6 | 1666429 |
| 1728426900 | 96.14 | 0.69 | 0.72 | 95.45 | 96.45 | 94.18 | 2017360 |
| 1728340500 | 95.45 | -1.38 | -1.43 | 95.86 | 96.65 | 94.96 | 1205308 |
| 1728081300 | 96.83 | 0.1 | 0.10 | 98.86 | 98.88 | 96.05 | 1460957 |
| 1727994900 | 96.73 | -0.63 | -0.65 | 96.73 | 97.6 | 95.615 | 1908651 |
| 1727908500 | 97.36 | 1.93 | 2.02 | 95.58 | 97.935 | 95.4 | 1810861 |
| 1727822100 | 95.43 | -3.34 | -3.38 | 97.55 | 97.93 | 94.64 | 3183219 |
| 1727735700 | 98.77 | -0.08 | -0.08 | 97.85 | 99.49 | 97.33 | 1871798 |
| 1727476500 | 98.85 | -1.22 | -1.22 | 100.66 | 100.66 | 98.36 | 1708424 |
| 1727390100 | 100.07 | 2.89 | 2.97 | 99.57 | 100.685 | 96.87 | 2082818 |
| 1727303700 | 97.18 | -1.55 | -1.57 | 98.4 | 99.065 | 96.29 | 1934963 |
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
