U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
86.86-1.08 (-1.23%)
Al cierre: 04:00PM EDT
86.86 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
04 mar 2024107.03107.03104.57104.88104.88274,400
01 mar 2024100.99106.91100.42105.96105.96301,000
29 feb 2024101.25101.8198.11100.10100.10431,000
28 feb 2024101.00101.2899.2999.5199.51225,600
27 feb 2024101.94104.06101.21101.53101.53253,100
26 feb 2024104.37105.87104.09104.32104.32123,800
23 feb 2024105.10105.41103.26103.94103.94154,800
22 feb 2024106.25107.38104.53105.23105.23346,400
21 feb 2024103.87104.78103.23104.73104.73184,200
20 feb 2024104.46106.24103.78105.24105.24240,600
16 feb 2024109.92110.24106.07106.32106.32174,800
15 feb 2024111.98112.00109.17110.13110.13179,500
14 feb 2024110.24110.85108.40110.68110.68193,600
13 feb 2024108.88111.09106.60108.14108.14387,100
12 feb 2024113.16115.85112.11113.68113.68301,900
09 feb 2024107.00114.25107.00112.21112.21585,300
08 feb 2024108.21111.52108.21110.22110.22579,800
07 feb 2024105.18108.53103.44108.08108.08328,900
06 feb 2024104.48104.48102.07103.85103.85352,900
05 feb 2024105.71106.16102.63105.48105.48270,500
02 feb 2024105.40106.96104.69105.20105.20249,300
01 feb 2024107.33107.92104.70106.78106.78366,400
31 ene 2024106.35109.07105.01106.81106.81473,400
30 ene 2024109.47109.47106.75107.37107.37284,400
29 ene 2024109.64110.51107.34110.32110.32145,000
26 ene 2024110.09110.40108.00109.38109.38272,700
25 ene 2024113.00113.50110.65110.86110.86229,800
24 ene 2024114.94114.94110.15110.51110.51277,900
23 ene 2024113.70114.80112.50113.67113.67251,600
22 ene 2024109.81113.56109.71112.78112.78359,400
19 ene 2024106.15108.72104.54108.56108.56311,500
18 ene 2024104.72105.24103.37105.05105.05481,200
17 ene 2024102.02102.3699.97102.00102.00336,100
16 ene 2024104.13105.30102.80103.80103.80250,900
12 ene 2024106.30106.74103.97104.48104.48274,700
11 ene 2024106.57106.96103.37105.28105.28508,700
10 ene 2024105.50108.08103.17106.46106.46365,500
09 ene 2024106.22107.68105.32105.94105.94175,500
08 ene 2024105.13108.55104.56108.30108.30407,800
05 ene 2024104.67106.27102.66103.68103.68336,400
04 ene 2024106.01106.13103.57104.41104.41352,700
03 ene 2024108.56110.64107.50107.64107.64269,300
02 ene 2024112.27112.75109.69111.00111.00283,200
29 dic 2023116.94117.29113.85114.08114.08196,300
28 dic 2023118.11119.26116.82117.09117.09188,700
27 dic 2023118.95119.66117.42118.47118.47153,000
26 dic 2023118.60119.67118.06118.88118.88152,400
22 dic 2023118.07119.72116.91118.03118.03288,800
21 dic 2023117.46118.23114.81117.77117.77247,300
20 dic 2023118.58121.37114.50114.61114.61424,700
19 dic 2023119.44121.04119.06119.82119.82292,700
18 dic 2023117.85119.91115.32118.93118.93476,400
15 dic 2023115.53118.46113.84117.91117.911,310,800
14 dic 2023110.00116.23110.00114.56114.56621,000
13 dic 2023106.61108.90104.21108.20108.20291,200
12 dic 2023106.76107.93105.81106.96106.96210,800
11 dic 2023107.03109.17106.70107.54107.54261,700
08 dic 2023101.00107.02100.78106.75106.75529,000
07 dic 202399.98100.8598.4799.5499.54188,800
06 dic 202399.00102.5698.8499.3799.37283,900
05 dic 202399.4099.4096.4797.3997.39225,500
04 dic 2023100.95101.4199.15100.29100.29276,400
01 dic 2023100.50103.2399.19101.73101.73220,200
30 nov 2023103.26103.2699.89101.24101.24329,000
29 nov 2023104.27105.56101.91102.29102.29272,200
28 nov 2023104.54104.54100.59101.78101.78318,100
27 nov 2023103.00105.67102.55105.02105.02339,100
24 nov 2023103.86104.23102.97103.94103.94135,400
22 nov 2023104.48106.00103.38104.18104.18341,100
21 nov 2023104.78105.71102.82103.61103.61315,900
*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...