XNAS
Datos históricos de Skyworks Solutions, Inc.
Skyworks Solutions, Inc. · SWKS
$77.58
▲ +0.02 (+0.02%)
Última operación · 10/10/2026, 18:38:14 UTC
- Variación en el periodo
- +10.4%
- Máximo
- US$92.80
- 23 de septiembre de 2026
- Mínimo
- US$51.93
- 30 de marzo de 2026
- Volumen medio diario
- 4.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.35 | 79.58 | 73.93 | 76.35 | −5.45% | 9.16 M |
| 8 oct 2026 | 81.44 | 81.61 | 78.43 | 80.75 | −3.21% | 7.39 M |
| 7 oct 2026 | 81.14 | 85.85 | 80.90 | 83.43 | +0.77% | 9.22 M |
| 6 oct 2026 | 85.43 | 85.74 | 80.03 | 82.79 | −1.33% | 12.4 M |
| 5 oct 2026 | 84.90 | 84.90 | 80.87 | 83.91 | −1.32% | 29.44 M |
| 2 oct 2026 | 83.92 | 86.54 | 82.08 | 85.03 | +2.25% | 8.73 M |
| 1 oct 2026 | 86.21 | 86.62 | 82.74 | 83.16 | −2.71% | 5.06 M |
| 30 sep 2026 | 87.73 | 89.71 | 84.43 | 85.48 | −2.91% | 6.07 M |
| 29 sep 2026 | 88.46 | 89.54 | 86.12 | 88.04 | +0.51% | 3.31 M |
| 28 sep 2026 | 89.40 | 89.88 | 85.69 | 87.59 | −1.96% | 3.37 M |
| 25 sep 2026 | 87.95 | 90.90 | 86.73 | 89.34 | +1.74% | 4.61 M |
| 24 sep 2026 | 91.15 | 91.66 | 87.39 | 87.81 | −3.98% | 3.91 M |
| 23 sep 2026 | 90.21 | 92.80 | 89.40 | 91.45 | +1.66% | 5.03 M |
| 22 sep 2026 | 88.88 | 90.84 | 88.09 | 89.96 | +1.37% | 4.5 M |
| 21 sep 2026 | 89.66 | 91.83 | 88.13 | 88.74 | −0.02% | 4.41 M |
| 18 sep 2026 | 92.05 | 92.05 | 87.48 | 88.76 | −2.80% | 22.11 M |
| 17 sep 2026 | 86.76 | 91.46 | 84.44 | 91.32 | +6.69% | 7.35 M |
| 16 sep 2026 | 89.38 | 89.38 | 85.22 | 85.59 | −4.90% | 8.19 M |
| 15 sep 2026 | 80.54 | 90.31 | 79.43 | 90.00 | +13.55% | 12.95 M |
| 14 sep 2026 | 86.06 | 86.73 | 79.04 | 79.26 | −10.29% | 11.17 M |
| 11 sep 2026 | 84.27 | 92.30 | 83.95 | 88.35 | +5.14% | 11.13 M |
| 10 sep 2026 | 76.11 | 85.89 | 74.79 | 84.03 | +9.79% | 11.34 M |
| 9 sep 2026 | 75.27 | 76.66 | 74.18 | 76.54 | +1.54% | 4.76 M |
| 8 sep 2026 | 75.00 | 75.85 | 73.50 | 75.38 | +1.84% | 6.84 M |
| 4 sep 2026 | 71.09 | 74.80 | 71.09 | 74.02 | +3.52% | 4.81 M |
| 3 sep 2026 | 71.15 | 72.65 | 70.27 | 71.50 | −0.24% | 4.02 M |
| 2 sep 2026 | 66.39 | 73.26 | 66.39 | 71.67 | +6.32% | 7.52 M |
| 1 sep 2026 | 66.00 | 67.84 | 64.65 | 67.41 | +0.60% | 5.31 M |
| 31 ago 2026 | 66.43 | 67.70 | 64.86 | 67.01 | +1.85% | 20.03 M |
| 28 ago 2026 | 67.35 | 67.68 | 64.47 | 65.79 | −2.33% | 4.84 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.