Premium
Skyworks Solutions Inc (SWKS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.745 | -1.89036940743 | 92.31 | 93.33 | 87.485 | 3105253 | 90.04260032 | CS |
| 4 | 0.885 | 0.986842105263 | 89.68 | 95.4597 | 87.485 | 2452292 | 91.02686436 | CS |
| 12 | -0.845 | -0.924406520074 | 91.41 | 95.4597 | 82.13 | 2508981 | 88.51326672 | CS |
| 26 | -26.965 | -22.943078363 | 117.53 | 120.07 | 82.13 | 2291610 | 94.84629342 | CS |
| 52 | -14.545 | -13.8378841214 | 105.11 | 120.86 | 82.13 | 2404890 | 99.17360308 | CS |
| 156 | -48.975 | -35.097463093 | 139.54 | 148.74 | 76.16 | 2079037 | 103.1141065 | CS |
| 260 | -26.005 | -22.3084841726 | 116.57 | 204 | 67.9 | 2042986 | 120.4494459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 90.16 | 0.35 | 0.39 | 88.37 | 90.77 | 87.485 | 3637760 |
| 1738107300 | 89.81 | 0.22 | 0.25 | 90.15 | 90.46 | 88.48 | 2950929 |
| 1738020900 | 89.59 | -1.61 | -1.77 | 91.93 | 93.33 | 89.16 | 4031684 |
| 1737761700 | 91.2 | -0.8 | -0.87 | 92.31 | 92.8699 | 90.76 | 1800637 |
| 1737675300 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1737588900 | 92 | -1.96 | -2.09 | 93.81 | 94.61 | 91.74 | 2749976 |
| 1737502500 | 93.96 | 0.32 | 0.34 | 94.22 | 95.4597 | 93.605 | 2386731 |
| 1737156900 | 93.64 | 2.2 | 2.41 | 92.62 | 94.44 | 92.05 | 2145591 |
| 1737070500 | 91.44 | -0.84 | -0.91 | 92 | 92.41 | 90.94 | 1724098 |
| 1736984100 | 92.28 | 0.71 | 0.78 | 93.52 | 93.52 | 92.11 | 2404166 |
| 1736897700 | 91.57 | 1.23 | 1.36 | 90.83 | 91.8364 | 90.71 | 1905541 |
| 1736811300 | 90.34 | 0.14 | 0.16 | 89.86 | 90.54 | 88.49 | 1638969 |
| 1736552100 | 90.2 | -2.43 | -2.62 | 92.14 | 93.98 | 90.16 | 3539620 |
| 1736379300 | 92.63 | -0.03 | -0.03 | 91.94 | 92.86 | 89.56 | 2450051 |
| 1736292900 | 92.66 | 1.76 | 1.93 | 91.89 | 94.17 | 91.64 | 2087772 |
| 1736206500 | 90.905 | 2.06 | 2.31 | 89.03 | 92.005 | 89.02 | 1859489 |
| 1735947300 | 88.85 | 0.4 | 0.45 | 88.71 | 89.16 | 87.65 | 2197462 |
| 1735860900 | 88.45 | -0.23 | -0.26 | 89.67 | 89.89 | 87.92 | 2351070 |
| 1735688100 | 88.68 | 0.26 | 0.29 | 88.94 | 89.45 | 88.2 | 1559747 |
| 1735601700 | 88.42 | -1.73 | -1.92 | 89.04 | 89.04 | 87.455 | 2359242 |
| 1735342500 | 90.15 | -0.27 | -0.30 | 90.09 | 90.6803 | 89.38 | 1332022 |
| 1735256100 | 90.42 | 0.07 | 0.08 | 89.64 | 91.47 | 89.5 | 1112706 |
| 1735077840 | 90.35 | 0.16 | 0.18 | 90.33 | 90.69 | 89.65 | 835419 |
| 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 |
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
