U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
91.95-2.29 (-2.43%)
Al cierre: 04:00PM EDT
90.61 -1.34 (-1.46%)
Fuera de horario: 05:38PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202492.3693.0591.6491.9591.95243,344
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
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
*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...