U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
88.62+1.13 (+1.29%)
Al cierre: 04:00PM EDT
88.62 0.00 (0.00%)
Fuera de horario: 04:46PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202489.4789.5387.6188.6288.62208,900
25 jul 202487.2889.9785.2587.4987.49290,300
24 jul 202492.0692.0687.4187.6987.69207,300
23 jul 202490.8193.6490.8192.5792.57217,000
22 jul 202489.2392.6088.4191.9791.97240,800
19 jul 202491.3491.3487.2588.4788.47181,100
18 jul 202494.6296.2989.3691.1991.19195,000
17 jul 202496.5997.1394.2594.3694.36239,500
16 jul 202493.4898.0092.3897.7697.76295,000
15 jul 202491.3093.7691.1392.3692.36244,800
12 jul 202490.9093.0089.3891.0291.02208,700
11 jul 202491.0491.4288.8789.4489.44368,500
10 jul 202489.2189.8788.2189.3689.36287,400
09 jul 202488.3088.4586.7187.9487.94199,500
08 jul 202487.9589.5787.4188.4788.47200,000
05 jul 202488.4188.4186.3386.9586.95225,100
03 jul 202488.0089.0087.1688.1088.10148,800
02 jul 202486.1487.6685.7687.4787.47238,600
01 jul 202488.0388.0384.8586.0886.08215,400
28 jun 202487.4289.0786.5288.2088.20435,700
27 jun 202486.1587.2384.2686.8986.89381,900
26 jun 202485.5286.9585.0285.8785.87246,300
25 jun 202487.9288.4285.9886.5486.54319,300
24 jun 202489.3391.0387.4587.5987.59209,000
21 jun 202487.7889.9787.0189.6489.64518,300
20 jun 202490.0090.4787.5487.6187.61365,500
18 jun 202492.0492.7090.2590.3890.38275,500
17 jun 202492.0792.2690.3892.0592.05156,600
14 jun 202492.3693.0791.6591.9591.95243,400
13 jun 202495.1095.6593.0894.2494.24209,900
12 jun 202495.8698.0093.7995.5795.57273,400
11 jun 202493.7794.1691.7392.8792.87251,900
10 jun 202490.4195.1190.3894.5394.53190,600
07 jun 202493.9494.8491.5992.1292.12174,200
06 jun 202494.8195.3694.2194.8394.83184,000
05 jun 202492.4996.0991.3395.4895.48172,500
04 jun 202494.0094.0091.1291.2791.27201,700
03 jun 202495.5795.5793.2794.6094.60192,900
31 may 202494.4996.0092.3093.7193.71384,100
30 may 202491.9293.9391.6093.7293.72237,600
29 may 202491.7792.4491.0091.1691.16231,500
28 may 202491.4594.6190.5793.6893.68330,700
24 may 202489.3490.7089.0690.5890.58194,300
23 may 202494.3894.3888.2588.6488.64360,900
22 may 202492.7694.0692.1993.3493.34405,700
21 may 202492.8392.9391.1592.0092.00412,100
20 may 202494.2794.7993.0794.1494.14444,900
17 may 202493.1194.9793.0294.4894.48312,700
16 may 202491.9893.8091.5892.8292.82303,600
15 may 202491.0692.4888.8892.2592.25289,200
14 may 202489.8791.4588.7389.5789.57280,100
13 may 202489.5290.5088.1688.3888.38243,600
10 may 202483.2489.0583.2488.9488.94846,900
09 may 202491.3391.9090.0591.6691.66668,900
08 may 202490.0991.5089.9891.0091.00347,200
07 may 202491.5693.6291.3891.4791.47308,500
06 may 202490.6891.8389.8491.2091.20173,200
03 may 202492.1892.9089.8090.3190.31181,900
02 may 202489.1889.9486.7489.6389.63163,400
01 may 202488.2091.0886.8787.6287.62230,200
30 abr 202488.5091.7788.5089.9689.96478,900
29 abr 202489.1090.3789.1089.6889.68190,900
26 abr 202487.2689.4985.0189.2689.26215,300
25 abr 202485.4987.9385.3387.5787.57310,100
24 abr 202485.3887.9584.7586.0486.04321,900
23 abr 202479.6384.5079.3983.4683.46465,900
22 abr 202481.7681.7679.4779.8079.80593,400
19 abr 202481.1482.0180.2281.0481.04225,800
18 abr 202482.8182.8880.8781.6981.69337,700
17 abr 202487.6187.7383.2183.3283.32338,600
16 abr 202487.5687.5685.3686.8686.86320,600
15 abr 202491.3491.7087.7287.9487.94315,200
12 abr 202490.8291.3989.1991.0091.00276,400
11 abr 202492.1293.1091.1692.5392.53186,900
10 abr 202493.1193.5990.3591.5391.53269,700
09 abr 202494.1295.9693.9695.8895.88169,900
08 abr 202493.9094.9392.8593.0093.00161,400
05 abr 202492.2793.5591.6893.3293.32259,200
04 abr 202495.9296.4591.8592.5692.56189,900
03 abr 202493.6095.4793.3594.6394.63156,300
02 abr 202496.1196.1694.0294.8994.89328,900
01 abr 202497.5899.5797.4097.7697.76159,200
28 mar 202498.4499.9997.2697.5697.56392,900
27 mar 202496.9399.0595.3698.8198.81285,200
26 mar 202497.7298.5895.8996.0896.08143,100
25 mar 202497.0097.8396.3297.2697.26164,300
22 mar 2024100.07100.5097.8898.2098.20219,200
21 mar 2024100.39102.9999.8499.8999.89245,100
20 mar 202497.5499.1595.5898.2398.23240,900
19 mar 202496.8798.3996.0097.5097.50274,000
18 mar 202499.3799.9697.7298.0598.05184,000
15 mar 202498.0399.3897.4098.3798.37467,300
14 mar 2024101.68101.9698.3199.4399.43190,400
13 mar 2024104.90106.29102.21102.53102.53176,500
12 mar 2024107.39107.57104.07106.35106.35190,900
11 mar 2024106.08107.97106.08107.01107.01221,900
08 mar 2024108.88109.00105.68107.50107.50303,800
07 mar 2024104.82108.60104.80107.99107.99175,300
06 mar 2024104.76105.35102.24103.43103.43237,900
05 mar 2024102.91103.47100.70102.23102.23319,400
*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...