Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 72.54 | 74.85 | 71.62 | 74.57 | 74.57 | 429,600 |
| 12 sept 2024 | 72.22 | 72.24 | 69.67 | 71.21 | 71.21 | 248,100 |
| 11 sept 2024 | 70.84 | 72.32 | 68.32 | 72.20 | 72.20 | 361,000 |
| 10 sept 2024 | 71.00 | 71.22 | 69.83 | 70.66 | 70.66 | 243,700 |
| 09 sept 2024 | 72.11 | 73.20 | 70.44 | 71.00 | 71.00 | 279,100 |
| 06 sept 2024 | 74.98 | 74.98 | 70.84 | 71.38 | 71.38 | 302,000 |
| 05 sept 2024 | 74.13 | 75.47 | 73.25 | 75.14 | 75.14 | 260,400 |
| 04 sept 2024 | 72.33 | 74.78 | 71.72 | 74.47 | 74.47 | 327,300 |
| 03 sept 2024 | 79.61 | 79.78 | 72.18 | 72.83 | 72.83 | 427,900 |
| 30 ago 2024 | 82.39 | 83.11 | 80.59 | 81.42 | 81.42 | 824,500 |
| 29 ago 2024 | 78.89 | 81.67 | 78.04 | 80.87 | 80.87 | 310,900 |
| 28 ago 2024 | 80.00 | 80.41 | 76.30 | 77.99 | 77.99 | 314,300 |
| 27 ago 2024 | 79.14 | 80.80 | 78.18 | 80.76 | 80.76 | 286,600 |
| 26 ago 2024 | 80.55 | 82.03 | 79.94 | 80.16 | 80.16 | 287,100 |
| 23 ago 2024 | 78.73 | 81.11 | 77.96 | 80.54 | 80.54 | 299,800 |
| 22 ago 2024 | 78.83 | 79.47 | 76.99 | 77.38 | 77.38 | 255,000 |
| 21 ago 2024 | 77.11 | 78.88 | 76.71 | 78.61 | 78.61 | 305,700 |
| 20 ago 2024 | 76.60 | 77.26 | 75.38 | 76.14 | 76.14 | 256,400 |
| 19 ago 2024 | 76.41 | 77.51 | 75.46 | 77.49 | 77.49 | 278,300 |
| 16 ago 2024 | 76.04 | 76.75 | 72.77 | 76.38 | 76.38 | 230,700 |
| 15 ago 2024 | 75.69 | 77.35 | 75.55 | 76.49 | 76.49 | 412,700 |
| 14 ago 2024 | 75.95 | 75.95 | 72.82 | 73.57 | 73.57 | 216,000 |
| 13 ago 2024 | 72.49 | 75.39 | 71.69 | 75.31 | 75.31 | 365,200 |
| 12 ago 2024 | 72.55 | 72.70 | 70.21 | 71.51 | 71.51 | 379,400 |
| 09 ago 2024 | 75.90 | 75.90 | 70.90 | 72.71 | 72.71 | 703,900 |
| 08 ago 2024 | 69.69 | 72.51 | 67.83 | 72.33 | 72.33 | 1,125,800 |
| 07 ago 2024 | 73.40 | 73.87 | 67.85 | 68.09 | 68.09 | 607,700 |
| 06 ago 2024 | 72.51 | 73.41 | 71.10 | 71.96 | 71.96 | 390,000 |
| 05 ago 2024 | 70.99 | 73.62 | 70.23 | 72.28 | 72.28 | 449,800 |
| 02 ago 2024 | 77.29 | 78.52 | 73.53 | 75.12 | 75.12 | 523,700 |
| 01 ago 2024 | 86.41 | 86.94 | 79.83 | 81.42 | 81.42 | 498,700 |
| 31 jul 2024 | 87.65 | 89.20 | 86.02 | 87.32 | 87.32 | 396,700 |
| 30 jul 2024 | 88.60 | 88.60 | 85.34 | 85.83 | 85.83 | 183,800 |
| 29 jul 2024 | 88.90 | 90.58 | 87.59 | 87.84 | 87.84 | 135,800 |
| 26 jul 2024 | 89.47 | 89.53 | 87.61 | 88.62 | 88.62 | 208,900 |
| 25 jul 2024 | 87.28 | 89.97 | 85.25 | 87.49 | 87.49 | 290,300 |
| 24 jul 2024 | 92.06 | 92.06 | 87.41 | 87.69 | 87.69 | 207,300 |
| 23 jul 2024 | 90.81 | 93.64 | 90.81 | 92.57 | 92.57 | 217,000 |
| 22 jul 2024 | 89.23 | 92.60 | 88.41 | 91.97 | 91.97 | 240,800 |
| 19 jul 2024 | 91.34 | 91.34 | 87.25 | 88.47 | 88.47 | 181,100 |
| 18 jul 2024 | 94.62 | 96.29 | 89.36 | 91.19 | 91.19 | 195,000 |
| 17 jul 2024 | 96.59 | 97.13 | 94.25 | 94.36 | 94.36 | 239,500 |
| 16 jul 2024 | 93.48 | 98.00 | 92.38 | 97.76 | 97.76 | 295,000 |
| 15 jul 2024 | 91.30 | 93.76 | 91.13 | 92.36 | 92.36 | 244,800 |
| 12 jul 2024 | 90.90 | 93.00 | 89.38 | 91.02 | 91.02 | 208,700 |
| 11 jul 2024 | 91.04 | 91.42 | 88.87 | 89.44 | 89.44 | 368,500 |
| 10 jul 2024 | 89.21 | 89.87 | 88.21 | 89.36 | 89.36 | 287,400 |
| 09 jul 2024 | 88.30 | 88.45 | 86.71 | 87.94 | 87.94 | 199,500 |
| 08 jul 2024 | 87.95 | 89.57 | 87.41 | 88.47 | 88.47 | 200,000 |
| 05 jul 2024 | 88.41 | 88.41 | 86.33 | 86.95 | 86.95 | 225,100 |
| 03 jul 2024 | 88.00 | 89.00 | 87.16 | 88.10 | 88.10 | 148,800 |
| 02 jul 2024 | 86.14 | 87.66 | 85.76 | 87.47 | 87.47 | 238,600 |
| 01 jul 2024 | 88.03 | 88.03 | 84.85 | 86.08 | 86.08 | 215,400 |
| 28 jun 2024 | 87.42 | 89.07 | 86.52 | 88.20 | 88.20 | 435,700 |
| 27 jun 2024 | 86.15 | 87.23 | 84.26 | 86.89 | 86.89 | 381,900 |
| 26 jun 2024 | 85.52 | 86.95 | 85.02 | 85.87 | 85.87 | 246,300 |
| 25 jun 2024 | 87.92 | 88.42 | 85.98 | 86.54 | 86.54 | 319,300 |
| 24 jun 2024 | 89.33 | 91.03 | 87.45 | 87.59 | 87.59 | 209,000 |
| 21 jun 2024 | 87.78 | 89.97 | 87.01 | 89.64 | 89.64 | 518,300 |
| 20 jun 2024 | 90.00 | 90.47 | 87.54 | 87.61 | 87.61 | 365,500 |
| 18 jun 2024 | 92.04 | 92.70 | 90.25 | 90.38 | 90.38 | 275,500 |
| 17 jun 2024 | 92.07 | 92.26 | 90.38 | 92.05 | 92.05 | 156,600 |
| 14 jun 2024 | 92.36 | 93.07 | 91.65 | 91.95 | 91.95 | 243,400 |
| 13 jun 2024 | 95.10 | 95.65 | 93.08 | 94.24 | 94.24 | 209,900 |
| 12 jun 2024 | 95.86 | 98.00 | 93.79 | 95.57 | 95.57 | 273,400 |
| 11 jun 2024 | 93.77 | 94.16 | 91.73 | 92.87 | 92.87 | 251,900 |
| 10 jun 2024 | 90.41 | 95.11 | 90.38 | 94.53 | 94.53 | 190,600 |
| 07 jun 2024 | 93.94 | 94.84 | 91.59 | 92.12 | 92.12 | 174,200 |
| 06 jun 2024 | 94.81 | 95.36 | 94.21 | 94.83 | 94.83 | 184,000 |
| 05 jun 2024 | 92.49 | 96.09 | 91.33 | 95.48 | 95.48 | 172,500 |
| 04 jun 2024 | 94.00 | 94.00 | 91.12 | 91.27 | 91.27 | 201,700 |
| 03 jun 2024 | 95.57 | 95.57 | 93.27 | 94.60 | 94.60 | 192,900 |
| 31 may 2024 | 94.49 | 96.00 | 92.30 | 93.71 | 93.71 | 384,100 |
| 30 may 2024 | 91.92 | 93.93 | 91.60 | 93.72 | 93.72 | 237,600 |
| 29 may 2024 | 91.77 | 92.44 | 91.00 | 91.16 | 91.16 | 231,500 |
| 28 may 2024 | 91.45 | 94.61 | 90.57 | 93.68 | 93.68 | 330,700 |
| 24 may 2024 | 89.34 | 90.70 | 89.06 | 90.58 | 90.58 | 194,300 |
| 23 may 2024 | 94.38 | 94.38 | 88.25 | 88.64 | 88.64 | 360,900 |
| 22 may 2024 | 92.76 | 94.06 | 92.19 | 93.34 | 93.34 | 405,700 |
| 21 may 2024 | 92.83 | 92.93 | 91.15 | 92.00 | 92.00 | 412,100 |
| 20 may 2024 | 94.27 | 94.79 | 93.07 | 94.14 | 94.14 | 444,900 |
| 17 may 2024 | 93.11 | 94.97 | 93.02 | 94.48 | 94.48 | 312,700 |
| 16 may 2024 | 91.98 | 93.80 | 91.58 | 92.82 | 92.82 | 303,600 |
| 15 may 2024 | 91.06 | 92.48 | 88.88 | 92.25 | 92.25 | 289,200 |
| 14 may 2024 | 89.87 | 91.45 | 88.73 | 89.57 | 89.57 | 280,100 |
| 13 may 2024 | 89.52 | 90.50 | 88.16 | 88.38 | 88.38 | 243,600 |
| 10 may 2024 | 83.24 | 89.05 | 83.24 | 88.94 | 88.94 | 846,900 |
| 09 may 2024 | 91.33 | 91.90 | 90.05 | 91.66 | 91.66 | 668,900 |
| 08 may 2024 | 90.09 | 91.50 | 89.98 | 91.00 | 91.00 | 347,200 |
| 07 may 2024 | 91.56 | 93.62 | 91.38 | 91.47 | 91.47 | 308,500 |
| 06 may 2024 | 90.68 | 91.83 | 89.84 | 91.20 | 91.20 | 173,200 |
| 03 may 2024 | 92.18 | 92.90 | 89.80 | 90.31 | 90.31 | 181,900 |
| 02 may 2024 | 89.18 | 89.94 | 86.74 | 89.63 | 89.63 | 163,400 |
| 01 may 2024 | 88.20 | 91.08 | 86.87 | 87.62 | 87.62 | 230,200 |
| 30 abr 2024 | 88.50 | 91.77 | 88.50 | 89.96 | 89.96 | 478,900 |
| 29 abr 2024 | 89.10 | 90.37 | 89.10 | 89.68 | 89.68 | 190,900 |
| 26 abr 2024 | 87.26 | 89.49 | 85.01 | 89.26 | 89.26 | 215,300 |
| 25 abr 2024 | 85.49 | 87.93 | 85.33 | 87.57 | 87.57 | 310,100 |
| 24 abr 2024 | 85.38 | 87.95 | 84.75 | 86.04 | 86.04 | 321,900 |
| 23 abr 2024 | 79.63 | 84.50 | 79.39 | 83.46 | 83.46 | 465,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.