U.S. markets close in 1 hour 3 minutes

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
581.96+38.39 (+7.06%)
A partir del 02:56PM EST. Mercado abierto.
Periodo de tiempo:
22 feb 2023 - 22 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 feb 2024589.99629.37580.01581.96581.962,385,577
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
27 nov 2023545.90549.67539.48543.53543.53997,200
24 nov 2023538.43543.42537.94542.69542.69243,300
22 nov 2023542.22549.00540.70541.03541.03600,300
21 nov 2023542.18545.57535.70540.38540.38683,700
20 nov 2023536.92544.72535.30541.52541.52698,100
17 nov 2023534.21539.84531.89534.78534.78599,900
16 nov 2023530.34537.78528.48533.45533.45816,400
15 nov 2023540.55541.84524.51529.32529.321,284,400
14 nov 2023531.33538.82525.23538.32538.32784,900
13 nov 2023516.23524.81514.45522.88522.88713,200
10 nov 2023511.07520.51507.86518.83518.831,109,200
09 nov 2023505.81513.00504.16505.17505.17789,000
08 nov 2023500.00506.90499.64506.16506.16791,500
07 nov 2023494.01500.58490.12499.02499.02662,400
06 nov 2023487.95490.34484.90489.94489.94651,500
03 nov 2023482.46492.24480.62487.94487.94710,600
02 nov 2023480.36482.54472.10478.64478.641,001,500
01 nov 2023470.70477.80468.00475.38475.38939,000
31 oct 2023464.32472.29459.08469.44469.44729,700
30 oct 2023460.27462.74455.00460.94460.94697,800
27 oct 2023457.63460.15453.38457.00457.00559,700
26 oct 2023458.42460.59448.91453.54453.54630,200
25 oct 2023467.61468.24454.27455.26455.26853,600
24 oct 2023466.48474.40463.49468.03468.03642,900
23 oct 2023466.00473.56461.45467.82467.82764,300
20 oct 2023482.37482.43466.35467.64467.641,001,500
19 oct 2023488.51492.33481.35482.37482.37642,400
18 oct 2023490.53493.06483.96485.73485.73605,200
17 oct 2023486.98494.23481.87492.05492.05664,600
16 oct 2023490.50495.41487.76491.96491.96610,900
13 oct 2023496.45498.42486.14489.67489.67747,900
12 oct 2023497.81502.66491.96496.23496.23967,800
11 oct 2023490.28495.44489.56494.95494.95707,900
10 oct 2023483.11493.92480.17490.11490.111,267,700
09 oct 2023468.00482.47464.38479.92479.92868,400
06 oct 2023455.52476.99454.60473.26473.26905,100
05 oct 2023462.11463.90452.27459.75459.75550,200
04 oct 2023452.56463.89452.55461.32461.32600,900
03 oct 2023460.90465.76448.26450.72450.72884,900
02 oct 2023461.19465.26456.76463.82463.82734,100
29 sept 2023468.03471.94458.37458.97458.971,189,600
*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...