U.S. markets closed
F S&P 500
4,323.25 -1.00 (-0.02%) F Dow Jones
33,612.00 -26.00 (-0.08%) F Nasdaq
14,981.00 -3.75 (-0.03%) E-mini Russell 2000 Index Futur
1,769.90 -1.50 (-0.08%) Petróleo
87.79 -1.03 (-1.16%) Oro
1,833.30 -13.90 (-0.75%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 461.19 | 465.26 | 456.76 | 463.82 | 463.82 | 734,100 |
| 29 sept 2023 | 468.03 | 471.94 | 458.37 | 458.97 | 458.97 | 1,189,600 |
| 28 sept 2023 | 446.63 | 463.24 | 445.07 | 460.71 | 460.71 | 1,114,100 |
| 27 sept 2023 | 447.99 | 450.32 | 442.00 | 446.71 | 446.71 | 623,400 |
| 26 sept 2023 | 446.54 | 446.54 | 440.62 | 444.35 | 444.35 | 724,000 |
| 25 sept 2023 | 445.80 | 449.31 | 442.70 | 447.83 | 447.83 | 360,900 |
| 22 sept 2023 | 446.22 | 454.47 | 446.18 | 446.85 | 446.85 | 577,600 |
| 21 sept 2023 | 448.58 | 450.95 | 444.01 | 444.27 | 444.27 | 762,900 |
| 20 sept 2023 | 461.00 | 463.54 | 453.02 | 453.28 | 453.28 | 668,400 |
| 19 sept 2023 | 458.89 | 460.44 | 453.19 | 460.02 | 460.02 | 586,700 |
| 18 sept 2023 | 450.19 | 460.26 | 448.82 | 460.01 | 460.01 | 621,000 |
| 15 sept 2023 | 466.60 | 467.50 | 447.98 | 451.93 | 451.93 | 1,681,000 |
| 14 sept 2023 | 469.38 | 469.70 | 460.60 | 466.15 | 466.15 | 920,300 |
| 13 sept 2023 | 453.34 | 469.00 | 453.34 | 466.86 | 466.86 | 925,300 |
| 12 sept 2023 | 456.80 | 460.44 | 454.02 | 454.36 | 454.36 | 909,900 |
| 11 sept 2023 | 459.78 | 463.64 | 453.36 | 461.82 | 461.82 | 608,800 |
| 08 sept 2023 | 456.94 | 460.39 | 454.39 | 459.14 | 459.14 | 830,000 |
| 07 sept 2023 | 465.07 | 468.01 | 451.09 | 458.09 | 458.09 | 986,400 |
| 06 sept 2023 | 464.81 | 471.15 | 464.81 | 465.69 | 465.69 | 746,200 |
| 05 sept 2023 | 460.45 | 468.58 | 457.29 | 466.85 | 466.85 | 671,300 |
| 01 sept 2023 | 460.00 | 462.96 | 456.83 | 460.45 | 460.45 | 473,200 |
| 31 ago 2023 | 457.55 | 463.97 | 457.55 | 458.89 | 458.89 | 898,500 |
| 30 ago 2023 | 453.85 | 457.47 | 451.66 | 457.28 | 457.28 | 631,600 |
| 29 ago 2023 | 441.84 | 453.50 | 440.73 | 451.57 | 451.57 | 692,500 |
| 28 ago 2023 | 445.80 | 448.00 | 441.23 | 443.68 | 443.68 | 366,400 |
| 25 ago 2023 | 436.23 | 443.04 | 434.14 | 442.24 | 442.24 | 703,100 |
| 24 ago 2023 | 455.25 | 456.82 | 434.59 | 435.86 | 435.86 | 906,400 |
| 23 ago 2023 | 438.75 | 450.50 | 438.54 | 448.24 | 448.24 | 796,900 |
| 22 ago 2023 | 440.42 | 443.66 | 433.82 | 436.39 | 436.39 | 682,400 |
| 21 ago 2023 | 427.94 | 438.00 | 427.63 | 436.47 | 436.47 | 643,300 |
| 18 ago 2023 | 422.73 | 428.46 | 418.51 | 426.02 | 426.02 | 802,000 |
| 17 ago 2023 | 450.16 | 451.99 | 423.28 | 424.10 | 424.10 | 1,492,000 |
| 16 ago 2023 | 436.58 | 436.58 | 427.43 | 428.21 | 428.21 | 884,800 |
| 15 ago 2023 | 435.51 | 439.12 | 433.51 | 436.74 | 436.74 | 800,500 |
| 14 ago 2023 | 426.11 | 434.99 | 425.61 | 434.85 | 434.85 | 775,500 |
| 11 ago 2023 | 426.53 | 431.33 | 425.44 | 428.46 | 428.46 | 477,700 |
| 10 ago 2023 | 435.18 | 438.84 | 429.45 | 431.39 | 431.39 | 492,000 |
| 09 ago 2023 | 435.22 | 436.37 | 425.81 | 428.96 | 428.96 | 575,000 |
| 08 ago 2023 | 441.34 | 441.34 | 433.71 | 435.99 | 435.99 | 658,500 |
| 07 ago 2023 | 445.37 | 448.97 | 441.75 | 444.00 | 444.00 | 459,700 |
| 04 ago 2023 | 442.29 | 449.37 | 437.22 | 441.42 | 441.42 | 603,600 |
| 03 ago 2023 | 436.90 | 441.73 | 436.70 | 440.12 | 440.12 | 493,900 |
| 02 ago 2023 | 449.75 | 449.75 | 439.08 | 441.18 | 441.18 | 816,100 |
| 01 ago 2023 | 448.14 | 454.56 | 444.31 | 453.51 | 453.51 | 550,400 |
| 31 jul 2023 | 451.00 | 453.11 | 447.77 | 451.80 | 451.80 | 563,100 |
| 28 jul 2023 | 455.59 | 456.13 | 448.46 | 450.90 | 450.90 | 701,900 |
| 27 jul 2023 | 455.51 | 460.25 | 447.49 | 448.74 | 448.74 | 653,900 |
| 26 jul 2023 | 455.76 | 455.76 | 445.42 | 449.33 | 449.33 | 647,900 |
| 25 jul 2023 | 445.96 | 460.20 | 445.96 | 456.45 | 456.45 | 856,900 |
| 24 jul 2023 | 454.00 | 455.00 | 447.32 | 450.75 | 450.75 | 762,700 |
| 21 jul 2023 | 454.79 | 458.30 | 451.00 | 454.00 | 454.00 | 2,549,700 |
| 20 jul 2023 | 454.84 | 458.29 | 450.70 | 451.71 | 451.71 | 800,300 |
| 19 jul 2023 | 464.72 | 465.67 | 455.76 | 457.33 | 457.33 | 685,200 |
| 18 jul 2023 | 458.71 | 465.00 | 453.19 | 462.93 | 462.93 | 924,900 |
| 17 jul 2023 | 454.29 | 462.85 | 453.22 | 461.18 | 461.18 | 673,500 |
| 14 jul 2023 | 449.52 | 457.21 | 449.52 | 454.11 | 454.11 | 865,100 |
| 13 jul 2023 | 448.32 | 451.10 | 445.64 | 448.84 | 448.84 | 794,400 |
| 12 jul 2023 | 444.78 | 445.43 | 438.23 | 441.35 | 441.35 | 800,900 |
| 11 jul 2023 | 446.17 | 446.17 | 434.14 | 438.70 | 438.70 | 944,300 |
| 10 jul 2023 | 432.19 | 447.01 | 432.02 | 445.72 | 445.72 | 1,320,900 |
| 07 jul 2023 | 430.04 | 434.90 | 426.49 | 431.29 | 431.29 | 1,115,400 |
| 06 jul 2023 | 426.82 | 432.66 | 425.41 | 431.11 | 431.11 | 965,700 |
| 05 jul 2023 | 432.47 | 437.57 | 431.47 | 432.74 | 432.74 | 624,400 |
| 03 jul 2023 | 431.52 | 436.51 | 429.62 | 434.01 | 434.01 | 484,100 |
| 30 jun 2023 | 431.62 | 438.35 | 431.03 | 435.41 | 435.41 | 973,600 |
| 29 jun 2023 | 429.63 | 430.87 | 425.14 | 427.90 | 427.90 | 496,200 |
| 28 jun 2023 | 424.58 | 429.61 | 423.15 | 427.15 | 427.15 | 705,600 |
| 27 jun 2023 | 420.97 | 429.13 | 416.87 | 426.78 | 426.78 | 849,100 |
| 26 jun 2023 | 420.65 | 425.50 | 417.04 | 417.21 | 417.21 | 732,200 |
| 23 jun 2023 | 422.74 | 424.57 | 417.77 | 419.56 | 419.56 | 4,197,700 |
| 22 jun 2023 | 423.78 | 427.85 | 417.81 | 426.13 | 426.13 | 918,000 |
| 21 jun 2023 | 434.93 | 437.95 | 424.89 | 426.34 | 426.34 | 1,038,500 |
| 20 jun 2023 | 437.34 | 441.33 | 431.54 | 435.50 | 435.50 | 1,076,800 |
| 16 jun 2023 | 448.74 | 449.88 | 438.54 | 441.19 | 441.19 | 1,890,200 |
| 15 jun 2023 | 442.90 | 449.20 | 441.85 | 446.37 | 446.37 | 904,800 |
| 14 jun 2023 | 446.63 | 451.49 | 440.85 | 446.05 | 446.05 | 999,800 |
| 13 jun 2023 | 448.75 | 451.95 | 442.09 | 449.98 | 449.98 | 829,000 |
| 12 jun 2023 | 440.00 | 446.62 | 437.75 | 446.04 | 446.04 | 711,100 |
| 09 jun 2023 | 440.83 | 447.43 | 437.77 | 438.78 | 438.78 | 782,100 |
| 08 jun 2023 | 435.98 | 440.49 | 433.24 | 437.69 | 437.69 | 799,700 |
| 07 jun 2023 | 443.98 | 446.21 | 433.76 | 435.32 | 435.32 | 1,141,900 |
| 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 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
