U.S. markets closed

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
515.49+4.78 (+0.94%)
Al cierre: 04:00PM EDT
497.99 -17.50 (-3.39%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 2024513.08518.77510.80515.49515.49948,313
19 abr 2024518.90522.62508.19510.71510.711,192,300
18 abr 2024529.39530.00517.06519.71519.711,177,600
17 abr 2024542.16546.67525.77527.58527.581,120,900
16 abr 2024542.45544.56539.18541.09541.09897,500
15 abr 2024567.91567.91541.39543.91543.91941,800
12 abr 2024553.27560.52550.19557.16557.16810,700
11 abr 2024560.46563.73554.38561.97561.97914,400
10 abr 2024559.69564.00557.40561.23561.23780,000
09 abr 2024582.49583.24567.15568.99568.991,038,700
08 abr 2024575.40577.87566.46576.36576.36605,600
05 abr 2024571.02578.90570.08575.45575.45773,700
04 abr 2024590.00592.71567.02567.11567.11983,000
03 abr 2024565.98580.83565.98578.87578.87758,800
02 abr 2024567.00571.91563.63569.82569.82739,500
01 abr 2024578.07582.67571.72576.89576.89609,100
28 mar 2024576.12577.00570.00571.50571.50999,100
27 mar 2024587.64588.12570.51573.35573.35871,300
26 mar 2024584.88591.27584.00584.32584.321,024,000
25 mar 2024586.90588.13580.65584.32584.321,328,000
22 mar 2024601.00604.91588.28594.20594.201,242,200
21 mar 2024600.00616.54593.00602.01602.011,814,000
20 mar 2024592.49598.00581.06589.78589.781,135,000
19 mar 2024572.18585.74562.00584.71584.711,557,500
18 mar 2024558.59565.95555.12560.63560.631,085,400
15 mar 2024557.37562.00546.91550.03550.031,347,300
14 mar 2024563.18567.17554.51559.31559.31732,600
13 mar 2024569.58570.37556.67561.20561.20894,200
12 mar 2024568.49577.19564.01576.72576.72622,700
11 mar 2024562.99567.72555.49565.32565.32656,400
08 mar 2024585.26586.26569.56571.29571.29724,100
07 mar 2024583.19588.13577.91583.35583.35756,000
06 mar 2024574.91582.52567.01575.97575.97787,800
05 mar 2024589.11591.23560.50565.26565.26977,100
04 mar 2024597.76604.35591.30594.32594.321,063,600
01 mar 2024572.56592.90572.56591.35591.35962,500
29 feb 2024575.55579.44571.00573.73573.73993,700
28 feb 2024570.95572.79566.20570.28570.28589,300
27 feb 2024577.30578.10567.38574.00574.00731,100
26 feb 2024579.68581.49571.01575.70575.701,034,000
23 feb 2024583.95585.01570.75575.65575.651,210,800
22 feb 2024589.99629.38579.11580.90580.903,322,400
21 feb 2024539.00544.87527.03543.57543.571,830,500
20 feb 2024551.50555.00538.72547.98547.981,115,700
16 feb 2024559.95563.87550.98552.91552.91896,100
15 feb 2024567.14568.60556.90557.83557.83858,000
14 feb 2024554.59562.89554.45562.73562.73929,400
13 feb 2024549.07554.66538.00548.53548.531,477,900
12 feb 2024576.00577.96565.37568.93568.93813,300
09 feb 2024574.34582.85571.32575.30575.30999,900
08 feb 2024563.25573.58562.00570.69570.691,513,600
07 feb 2024546.00559.27546.00554.28554.281,044,600
06 feb 2024561.27563.59534.21542.43542.431,341,800
05 feb 2024555.01561.68550.30559.14559.141,237,100
02 feb 2024541.18552.41541.18552.05552.051,274,100
01 feb 2024534.00542.22531.01540.00540.00974,200
31 ene 2024538.00539.24531.13533.35533.351,439,900
30 ene 2024539.90543.64536.62543.18543.181,013,500
29 ene 2024529.41540.35528.91539.90539.901,074,200
26 ene 2024530.80532.86525.42528.13528.131,028,100
25 ene 2024545.00546.20533.63536.68536.681,258,700
24 ene 2024552.48554.57538.89540.46540.461,375,800
23 ene 2024545.64549.32537.75548.90548.901,860,700
22 ene 2024524.15542.50523.00541.71541.713,231,500
19 ene 2024498.00517.70496.13517.31517.312,695,700
18 ene 2024511.27515.00491.58494.34494.342,753,100
17 ene 2024511.98514.25496.03507.87507.871,821,400
16 ene 2024501.52517.25499.78509.68509.683,495,800
12 ene 2024501.30502.68493.19494.40494.401,107,600
11 ene 2024507.50509.74493.18498.46498.461,483,800
10 ene 2024503.82509.00501.45505.18505.181,277,600
09 ene 2024495.00503.84495.00501.87501.871,171,500
08 ene 2024490.39500.39488.06499.98499.981,829,000
05 ene 2024492.03496.15477.65484.81484.813,013,100
04 ene 2024489.75494.39488.43490.18490.18884,200
03 ene 2024496.46496.61489.41492.40492.401,205,300
02 ene 2024507.95509.50496.81498.97498.971,277,700
29 dic 2023516.62518.39510.74514.91514.91769,200
28 dic 2023520.00521.00515.18517.41517.41852,000
27 dic 2023523.00524.99516.61518.10518.101,107,200
26 dic 2023530.00534.58519.16520.25520.252,096,700
22 dic 2023562.00562.05523.00524.46524.462,969,700
21 dic 2023557.27562.42555.91559.96559.96636,800
20 dic 2023557.27563.32551.57551.72551.72694,600
19 dic 2023563.39565.64555.58558.65558.65794,900
18 dic 2023557.46563.42555.00559.69559.69645,600
15 dic 2023548.93558.18548.09556.27556.272,477,000
14 dic 2023570.60571.87549.02551.45551.451,747,600
13 dic 2023571.69573.77561.96568.09568.09782,900
12 dic 2023557.74568.33555.55567.06567.06788,600
11 dic 2023540.00557.42538.65556.02556.02898,900
08 dic 2023531.63539.69531.63535.93535.93568,800
07 dic 2023531.30535.08528.97534.15534.15557,200
06 dic 2023538.66540.19526.50527.49527.49688,000
05 dic 2023525.36535.95523.60535.71535.71879,800
04 dic 2023540.15542.41522.92531.20531.201,061,500
01 dic 2023543.56548.19539.28545.96545.96876,600
30 nov 2023558.47564.78530.50543.23543.232,185,900
29 nov 2023550.59557.00549.38552.46552.461,123,700
28 nov 2023542.04544.48539.15543.73543.73880,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...