Correo

SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 jun 2023	435.98	440.49	433.24	438.54	438.54	144,724
07 jun 2023	443.98	446.21	433.76	435.32	435.32	1,141,500
06 jun 2023	448.25	450.88	442.74	443.84	443.84	1,152,500
05 jun 2023	448.23	454.09	445.10	450.16	450.16	737,100
02 jun 2023	455.44	457.85	447.57	449.36	449.36	1,047,000
01 jun 2023	446.53	460.87	445.84	454.55	454.55	1,359,100
31 may 2023	460.45	462.34	451.10	454.96	454.96	3,080,100
30 may 2023	454.17	468.03	452.00	464.83	464.83	2,692,400
26 may 2023	434.30	450.00	434.30	444.73	444.73	1,903,500
25 may 2023	410.03	440.64	409.84	434.20	434.20	2,576,300
24 may 2023	390.58	398.00	390.20	395.39	395.39	830,400
23 may 2023	399.61	399.68	392.00	393.09	393.09	844,400
22 may 2023	405.76	408.11	398.41	401.68	401.68	1,078,600
19 may 2023	413.03	418.40	407.47	408.50	408.50	1,296,700
18 may 2023	387.50	410.91	386.50	409.71	409.71	2,005,700
17 may 2023	377.35	380.06	374.20	377.08	377.08	1,103,600
16 may 2023	370.74	377.00	370.21	375.14	375.14	859,600
15 may 2023	368.12	373.37	365.67	373.28	373.28	856,800
12 may 2023	368.58	369.51	365.60	368.84	368.84	761,700
11 may 2023	370.47	370.82	365.59	367.96	367.96	597,700
10 may 2023	370.66	372.76	365.46	370.12	370.12	563,000
09 may 2023	369.50	370.07	366.05	366.95	366.95	559,900
08 may 2023	371.39	373.39	367.34	371.74	371.74	628,500
05 may 2023	368.32	372.35	366.89	371.56	371.56	679,000
04 may 2023	368.11	370.85	366.10	366.62	366.62	551,800
03 may 2023	369.06	373.77	366.10	368.00	368.00	580,300
02 may 2023	372.20	374.80	367.15	368.83	368.83	648,500
01 may 2023	370.76	372.89	367.94	371.62	371.62	538,700
28 abr 2023	368.39	374.85	367.20	371.32	371.32	743,100
27 abr 2023	367.30	369.50	362.06	368.39	368.39	566,500
26 abr 2023	364.53	370.62	363.99	365.10	365.10	718,700
25 abr 2023	371.41	372.03	360.37	364.53	364.53	842,200
24 abr 2023	375.68	380.85	374.21	375.67	375.67	490,400
21 abr 2023	376.82	381.71	374.62	377.26	377.26	558,800
20 abr 2023	376.15	382.52	375.53	377.56	377.56	513,800
19 abr 2023	378.65	379.77	375.19	378.77	378.77	432,900
18 abr 2023	382.76	384.27	378.18	380.43	380.43	385,800
17 abr 2023	381.96	382.51	376.47	380.19	380.19	463,400
14 abr 2023	378.86	383.29	377.75	381.68	381.68	613,600
13 abr 2023	380.30	382.26	377.39	381.56	381.56	1,129,400
12 abr 2023	382.38	383.38	376.07	376.52	376.52	532,000
11 abr 2023	378.00	382.33	377.50	379.40	379.40	457,500
10 abr 2023	372.97	380.45	371.00	379.99	379.99	490,100
06 abr 2023	375.62	378.31	373.41	375.92	375.92	848,400
05 abr 2023	383.25	384.48	376.10	378.36	378.36	827,200
04 abr 2023	389.88	392.79	384.01	384.93	384.93	602,400
03 abr 2023	385.18	389.58	384.12	388.94	388.94	843,200
31 mar 2023	377.00	386.72	375.96	386.25	386.25	1,131,900
30 mar 2023	376.54	378.78	373.10	375.94	375.94	722,100
29 mar 2023	373.82	377.25	372.36	375.04	375.04	902,400
28 mar 2023	372.81	374.83	366.04	369.87	369.87	692,200
27 mar 2023	377.09	378.78	371.20	373.92	373.92	655,100
24 mar 2023	378.14	379.96	370.37	376.56	376.56	944,500
23 mar 2023	375.47	381.13	371.23	379.40	379.40	974,400
22 mar 2023	373.39	381.86	371.17	371.35	371.35	723,600
21 mar 2023	377.62	377.62	369.51	374.36	374.36	896,100
20 mar 2023	373.80	376.01	370.24	375.59	375.59	714,600
17 mar 2023	374.00	378.30	370.52	372.53	372.53	1,640,800
16 mar 2023	366.20	377.71	364.24	374.00	374.00	884,400
15 mar 2023	366.95	370.00	360.62	366.82	366.82	903,100
14 mar 2023	361.34	370.20	360.11	369.84	369.84	999,500
13 mar 2023	351.30	363.22	350.58	357.29	357.29	785,400
10 mar 2023	361.81	364.66	353.63	355.23	355.23	758,200
09 mar 2023	369.16	374.31	360.43	361.92	361.92	774,700
08 mar 2023	361.21	370.11	360.50	369.02	369.02	828,700
07 mar 2023	367.66	370.27	359.33	361.28	361.28	551,300
06 mar 2023	367.43	371.24	364.99	368.77	368.77	776,000
03 mar 2023	365.00	367.94	364.13	367.50	367.50	620,100
02 mar 2023	359.22	364.42	355.53	363.38	363.38	536,000
01 mar 2023	363.19	365.97	359.96	361.02	361.02	645,000
28 feb 2023	363.13	368.39	363.13	363.76	363.76	882,500
27 feb 2023	367.40	368.25	361.58	363.36	363.36	1,040,500
24 feb 2023	359.00	362.84	357.65	362.28	362.28	895,400
23 feb 2023	360.00	367.55	359.33	365.48	365.48	1,203,400
22 feb 2023	354.44	359.06	352.12	355.06	355.06	942,300
21 feb 2023	350.66	352.70	347.97	352.35	352.35	823,900
17 feb 2023	354.29	358.64	350.83	354.45	354.45	899,600
16 feb 2023	357.87	364.04	350.00	359.71	359.71	1,744,400
15 feb 2023	375.49	379.76	373.75	379.48	379.48	869,500
14 feb 2023	362.87	378.33	362.87	375.94	375.94	1,137,700
13 feb 2023	361.26	364.90	360.09	361.76	361.76	664,700
10 feb 2023	359.99	360.98	356.63	359.11	359.11	590,400
09 feb 2023	365.97	371.40	362.67	363.71	363.71	1,061,400
08 feb 2023	365.12	367.61	359.70	360.60	360.60	757,000
07 feb 2023	359.16	368.52	355.82	366.75	366.75	692,700
06 feb 2023	357.25	362.80	356.63	359.97	359.97	578,400
03 feb 2023	360.63	366.34	358.36	361.44	361.44	941,300
02 feb 2023	372.39	374.65	366.06	368.59	368.59	939,700
01 feb 2023	353.67	369.61	353.02	367.05	367.05	844,300
31 ene 2023	350.75	356.25	350.75	353.75	353.75	934,200
30 ene 2023	354.27	355.76	349.24	349.88	349.88	629,800
27 ene 2023	353.92	359.87	353.01	357.27	357.27	489,800
26 ene 2023	354.12	357.35	350.54	356.67	356.67	544,800
25 ene 2023	344.38	351.25	339.60	349.27	349.27	429,300
24 ene 2023	349.59	351.00	346.00	349.28	349.28	448,300
23 ene 2023	342.54	352.09	341.69	350.33	350.33	661,800
20 ene 2023	330.34	343.80	329.89	342.42	342.42	816,600
19 ene 2023	331.83	337.55	330.44	331.28	331.28	630,700
18 ene 2023	339.46	346.10	335.24	335.66	335.66	587,100
17 ene 2023	334.08	339.64	331.03	337.30	337.30	653,900
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...