UK markets open in 4 hours 7 minutes
NIKKEI 225
38,649.15 -454.07 (-1.16%) HANG SENG
18,603.58 -265.13 (-1.41%) CRUDE OIL
76.82 -0.05 (-0.07%) GOLD FUTURES
2,330.30 -6.90 (-0.30%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,446.64 -1,226.05 (-2.24%)
Skyworks Solutions, Inc. (SWKS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:42AM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | - |
| 21 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | - |
| 20 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | - |
| 20 May 2024 | 0.68 Dividend | |||||
| 17 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 16 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 15 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 14 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 13 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 10 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 09 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 08 May 2024 | 1,575.08 | 1,575.08 | 1,575.08 | 1,575.08 | 1,574.40 | - |
| 07 May 2024 | 1,578.44 | 1,578.44 | 1,575.08 | 1,575.08 | 1,574.40 | 757 |
| 06 May 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,709.26 | - |
| 03 May 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,709.26 | - |
| 02 May 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,709.26 | - |
| 30 Apr 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,709.26 | 7 |
| 29 Apr 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,719.26 | - |
| 26 Apr 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,719.26 | - |
| 25 Apr 2024 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,719.26 | 8 |
| 24 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 23 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 22 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 19 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 18 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 17 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 16 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 15 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 12 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 11 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 10 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 09 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 08 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 05 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 04 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 03 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 02 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 01 Apr 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 27 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 26 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 25 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 22 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 21 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 20 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 19 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 15 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 14 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 13 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 12 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 11 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 08 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 07 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 06 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 05 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 04 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 01 Mar 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 29 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 28 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 27 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 26 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | - |
| 23 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | 5 |
| 22 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,789.23 | 6 |
| 21 Feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.27 | 14 |
| 20 Feb 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,783.23 | - |
| 19 Feb 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,783.23 | - |
| 16 Feb 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,783.23 | - |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,782.55 | - |
| 14 Feb 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,782.55 | - |
| 13 Feb 2024 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,782.55 | 159 |
| 12 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 09 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 08 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 07 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 06 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 02 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 01 Feb 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 31 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 30 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 29 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 26 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 25 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 24 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 23 Jan 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,856.49 | - |
| 22 Jan 2024 | 1,856.60 | 1,858.00 | 1,856.60 | 1,858.00 | 1,856.49 | 946 |
| 19 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 18 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 17 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 16 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 15 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 12 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 11 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 10 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 09 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 08 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 05 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 04 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 03 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 02 Jan 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| 29 Dec 2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.