SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jun 2023435.98440.49433.24438.54438.54144,724
07 jun 2023443.98446.21433.76435.32435.321,141,500
06 jun 2023448.25450.88442.74443.84443.841,152,500
05 jun 2023448.23454.09445.10450.16450.16737,100
02 jun 2023455.44457.85447.57449.36449.361,047,000
01 jun 2023446.53460.87445.84454.55454.551,359,100
31 may 2023460.45462.34451.10454.96454.963,080,100
30 may 2023454.17468.03452.00464.83464.832,692,400
26 may 2023434.30450.00434.30444.73444.731,903,500
25 may 2023410.03440.64409.84434.20434.202,576,300
24 may 2023390.58398.00390.20395.39395.39830,400
23 may 2023399.61399.68392.00393.09393.09844,400
22 may 2023405.76408.11398.41401.68401.681,078,600
19 may 2023413.03418.40407.47408.50408.501,296,700
18 may 2023387.50410.91386.50409.71409.712,005,700
17 may 2023377.35380.06374.20377.08377.081,103,600
16 may 2023370.74377.00370.21375.14375.14859,600
15 may 2023368.12373.37365.67373.28373.28856,800
12 may 2023368.58369.51365.60368.84368.84761,700
11 may 2023370.47370.82365.59367.96367.96597,700
10 may 2023370.66372.76365.46370.12370.12563,000
09 may 2023369.50370.07366.05366.95366.95559,900
08 may 2023371.39373.39367.34371.74371.74628,500
05 may 2023368.32372.35366.89371.56371.56679,000
04 may 2023368.11370.85366.10366.62366.62551,800
03 may 2023369.06373.77366.10368.00368.00580,300
02 may 2023372.20374.80367.15368.83368.83648,500
01 may 2023370.76372.89367.94371.62371.62538,700
28 abr 2023368.39374.85367.20371.32371.32743,100
27 abr 2023367.30369.50362.06368.39368.39566,500
26 abr 2023364.53370.62363.99365.10365.10718,700
25 abr 2023371.41372.03360.37364.53364.53842,200
24 abr 2023375.68380.85374.21375.67375.67490,400
21 abr 2023376.82381.71374.62377.26377.26558,800
20 abr 2023376.15382.52375.53377.56377.56513,800
19 abr 2023378.65379.77375.19378.77378.77432,900
18 abr 2023382.76384.27378.18380.43380.43385,800
17 abr 2023381.96382.51376.47380.19380.19463,400
14 abr 2023378.86383.29377.75381.68381.68613,600
13 abr 2023380.30382.26377.39381.56381.561,129,400
12 abr 2023382.38383.38376.07376.52376.52532,000
11 abr 2023378.00382.33377.50379.40379.40457,500
10 abr 2023372.97380.45371.00379.99379.99490,100
06 abr 2023375.62378.31373.41375.92375.92848,400
05 abr 2023383.25384.48376.10378.36378.36827,200
04 abr 2023389.88392.79384.01384.93384.93602,400
03 abr 2023385.18389.58384.12388.94388.94843,200
31 mar 2023377.00386.72375.96386.25386.251,131,900
30 mar 2023376.54378.78373.10375.94375.94722,100
29 mar 2023373.82377.25372.36375.04375.04902,400
28 mar 2023372.81374.83366.04369.87369.87692,200
27 mar 2023377.09378.78371.20373.92373.92655,100
24 mar 2023378.14379.96370.37376.56376.56944,500
23 mar 2023375.47381.13371.23379.40379.40974,400
22 mar 2023373.39381.86371.17371.35371.35723,600
21 mar 2023377.62377.62369.51374.36374.36896,100
20 mar 2023373.80376.01370.24375.59375.59714,600
17 mar 2023374.00378.30370.52372.53372.531,640,800
16 mar 2023366.20377.71364.24374.00374.00884,400
15 mar 2023366.95370.00360.62366.82366.82903,100
14 mar 2023361.34370.20360.11369.84369.84999,500
13 mar 2023351.30363.22350.58357.29357.29785,400
10 mar 2023361.81364.66353.63355.23355.23758,200
09 mar 2023369.16374.31360.43361.92361.92774,700
08 mar 2023361.21370.11360.50369.02369.02828,700
07 mar 2023367.66370.27359.33361.28361.28551,300
06 mar 2023367.43371.24364.99368.77368.77776,000
03 mar 2023365.00367.94364.13367.50367.50620,100
02 mar 2023359.22364.42355.53363.38363.38536,000
01 mar 2023363.19365.97359.96361.02361.02645,000
28 feb 2023363.13368.39363.13363.76363.76882,500
27 feb 2023367.40368.25361.58363.36363.361,040,500
24 feb 2023359.00362.84357.65362.28362.28895,400
23 feb 2023360.00367.55359.33365.48365.481,203,400
22 feb 2023354.44359.06352.12355.06355.06942,300
21 feb 2023350.66352.70347.97352.35352.35823,900
17 feb 2023354.29358.64350.83354.45354.45899,600
16 feb 2023357.87364.04350.00359.71359.711,744,400
15 feb 2023375.49379.76373.75379.48379.48869,500
14 feb 2023362.87378.33362.87375.94375.941,137,700
13 feb 2023361.26364.90360.09361.76361.76664,700
10 feb 2023359.99360.98356.63359.11359.11590,400
09 feb 2023365.97371.40362.67363.71363.711,061,400
08 feb 2023365.12367.61359.70360.60360.60757,000
07 feb 2023359.16368.52355.82366.75366.75692,700
06 feb 2023357.25362.80356.63359.97359.97578,400
03 feb 2023360.63366.34358.36361.44361.44941,300
02 feb 2023372.39374.65366.06368.59368.59939,700
01 feb 2023353.67369.61353.02367.05367.05844,300
31 ene 2023350.75356.25350.75353.75353.75934,200
30 ene 2023354.27355.76349.24349.88349.88629,800
27 ene 2023353.92359.87353.01357.27357.27489,800
26 ene 2023354.12357.35350.54356.67356.67544,800
25 ene 2023344.38351.25339.60349.27349.27429,300
24 ene 2023349.59351.00346.00349.28349.28448,300
23 ene 2023342.54352.09341.69350.33350.33661,800
20 ene 2023330.34343.80329.89342.42342.42816,600
19 ene 2023331.83337.55330.44331.28331.28630,700
18 ene 2023339.46346.10335.24335.66335.66587,100
17 ene 2023334.08339.64331.03337.30337.30653,900
*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...