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 | -4.69 | -6.01282051282 | 78 | 78.89 | 69.37 | 5552053 | 73.3404363 | CS |
| 4 | 7.53 | 11.4472484038 | 65.78 | 85.175 | 65.66 | 5243097 | 75.74782246 | CS |
| 12 | 19.19 | 35.458240946 | 54.12 | 85.175 | 51.93 | 4236974 | 67.68742277 | CS |
| 26 | 5.09 | 7.46115508648 | 68.22 | 85.175 | 51.93 | 3821220 | 63.70117532 | CS |
| 52 | 0.9 | 1.24292224831 | 72.41 | 90.9 | 51.93 | 3267595 | 67.6060112 | CS |
| 156 | -31.67 | -30.1676509811 | 104.98 | 120.86 | 47.93 | 2762905 | 81.08363546 | CS |
| 260 | -98.19 | -57.2536443149 | 171.5 | 197.62 | 47.93 | 2417619 | 94.47116475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 72.73 | 2.44 | 3.47 | 71.1 | 73.155 | 70.21 | 4751672 |
| 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 | 2165001 |
| 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 |
| 1775601300 | 55.06 | -0.91 | -1.63 | 55.95 | 55.95 | 53.98 | 2611991 |
| 1775514900 | 55.97 | 0.78 | 1.41 | 55.41 | 56.2 | 55.105 | 2294470 |
| 1775169300 | 55.19 | 1.97 | 3.70 | 52.99 | 55.34 | 52.32 | 5394787 |
| 1775082900 | 53.22 | -0.33 | -0.62 | 53.59 | 54.39 | 52.9 | 3267004 |
| 1774996500 | 53.55 | 1.05 | 2.00 | 53.25 | 53.79 | 52.11 | 2033386 |
| 1774910100 | 52.5 | -1.15 | -2.14 | 53.87 | 54.1031 | 51.93 | 3337287 |
| 1774650900 | 53.65 | -3.01 | -5.31 | 56.11 | 56.26 | 53.26 | 3441239 |
| 1774564500 | 56.66 | 0.47 | 0.84 | 55.6 | 57.6 | 55.58 | 2574677 |
| 1774478100 | 56.19 | 0.83 | 1.50 | 55.85 | 56.8 | 55.5 | 2090326 |
| 1774391700 | 55.36 | 0.87 | 1.60 | 54.02 | 56.65 | 54.02 | 3113041 |
| 1774305300 | 54.49 | 0.05 | 0.09 | 55.32 | 55.54 | 54.195 | 3113513 |
| 1774046100 | 54.44 | 0.32 | 0.59 | 54.12 | 55.08 | 53.71 | 2063403 |
| 1773959700 | 54.12 | 0.54 | 1.01 | 52.78 | 54.61 | 52.77 | 2575900 |
| 1773873300 | 53.58 | -0.13 | -0.24 | 53.49 | 54.285 | 53.34 | 3257684 |
| 1773786900 | 53.71 | -0.83 | -1.52 | 55.03 | 55.585 | 53.4 | 2609511 |
| 1773700500 | 54.54 | -0.2 | -0.37 | 56.02 | 56.02 | 54.505 | 2057984 |
| 1773441300 | 54.74 | -0.46 | -0.83 | 55.42 | 56.44 | 54.475 | 2694334 |
| 1773354900 | 55.2 | -0.15 | -0.27 | 54.92 | 56.405 | 54.725 | 3157057 |
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.
