Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

97.50

-2.79

(-2.78%)

A partir del 02:49PM EST. Mercado abierto.

Periodo de tiempo:

05 dic 2022 - 05 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 dic 2023	99.40	99.40	96.49	97.50	97.50	84,490
04 dic 2023	100.95	101.41	99.15	100.29	100.29	276,400
01 dic 2023	100.50	103.23	99.19	101.73	101.73	220,200
30 nov 2023	103.26	103.26	99.89	101.24	101.24	329,000
29 nov 2023	104.27	105.56	101.91	102.29	102.29	272,200
28 nov 2023	104.54	104.54	100.59	101.78	101.78	318,100
27 nov 2023	103.00	105.67	102.55	105.02	105.02	339,100
24 nov 2023	103.86	104.23	102.97	103.94	103.94	135,400
22 nov 2023	104.48	106.00	103.38	104.18	104.18	341,100
21 nov 2023	104.78	105.71	102.82	103.61	103.61	315,900
20 nov 2023	104.76	106.90	104.70	106.06	106.06	315,600
17 nov 2023	105.83	106.70	104.23	105.68	105.68	451,800
16 nov 2023	103.70	105.39	103.14	104.91	104.91	426,100
15 nov 2023	102.60	105.24	101.95	104.50	104.50	573,300
14 nov 2023	99.85	102.93	98.52	102.15	102.15	540,300
13 nov 2023	97.18	97.18	94.30	95.45	95.45	510,800
10 nov 2023	97.00	101.56	92.23	98.01	98.01	944,600
09 nov 2023	89.48	91.00	87.69	88.50	88.50	869,100
08 nov 2023	89.75	91.68	88.50	88.64	88.64	280,400
07 nov 2023	88.41	89.99	88.13	89.37	89.37	226,200
06 nov 2023	90.06	90.06	87.24	88.35	88.35	374,400
03 nov 2023	88.02	91.52	86.47	90.33	90.33	461,000
02 nov 2023	82.93	86.49	81.21	86.36	86.36	480,900
01 nov 2023	82.58	82.75	73.38	80.28	80.28	1,153,600
31 oct 2023	81.78	84.64	81.20	83.66	83.66	333,400
30 oct 2023	82.50	82.92	81.06	81.96	81.96	332,700
27 oct 2023	83.71	83.87	82.49	82.77	82.77	224,400
26 oct 2023	82.59	84.82	81.65	83.17	83.17	352,000
25 oct 2023	85.00	85.13	81.82	82.09	82.09	327,800
24 oct 2023	88.05	88.28	85.86	86.60	86.60	219,900
23 oct 2023	89.60	90.41	86.82	86.85	86.85	283,800
20 oct 2023	92.49	92.86	90.32	90.43	90.43	284,900
19 oct 2023	96.88	97.09	92.26	92.50	92.50	315,600
18 oct 2023	95.08	97.12	94.97	95.69	95.69	325,500
17 oct 2023	95.37	97.43	93.97	96.67	96.67	348,400
16 oct 2023	95.63	97.52	95.35	97.26	97.26	319,400
13 oct 2023	96.38	96.79	94.46	94.92	94.92	475,700
12 oct 2023	95.46	96.74	94.75	96.38	96.38	309,700
11 oct 2023	93.45	95.47	93.45	95.19	95.19	293,100
10 oct 2023	92.98	95.16	92.66	93.57	93.57	292,200
09 oct 2023	92.29	93.80	90.87	92.98	92.98	259,000
06 oct 2023	89.92	93.66	89.24	93.22	93.22	348,800
05 oct 2023	90.02	91.20	89.08	90.12	90.12	361,200
04 oct 2023	90.46	90.84	88.50	89.94	89.94	341,300
03 oct 2023	88.69	92.43	88.45	90.32	90.32	509,800
02 oct 2023	89.44	89.91	87.13	87.97	87.97	305,200
29 sept 2023	87.80	90.06	87.42	89.44	89.44	509,200
28 sept 2023	83.19	86.81	82.91	86.26	86.26	266,700
27 sept 2023	83.34	84.31	82.00	83.35	83.35	382,600
26 sept 2023	83.06	83.50	82.46	82.98	82.98	393,700
25 sept 2023	82.22	84.12	81.81	83.80	83.80	239,700
22 sept 2023	82.87	83.46	82.28	83.16	83.16	234,000
21 sept 2023	81.19	82.68	80.83	81.96	81.96	389,700
20 sept 2023	84.14	84.59	82.39	82.47	82.47	352,000
19 sept 2023	85.79	86.24	83.62	84.01	84.01	471,900
18 sept 2023	85.59	87.27	85.17	86.03	86.03	420,300
15 sept 2023	88.17	88.82	84.82	86.17	86.17	2,646,200
14 sept 2023	84.44	88.67	83.83	88.36	88.36	754,700
13 sept 2023	82.55	84.06	82.00	83.13	83.13	464,700
12 sept 2023	82.37	84.06	81.97	82.22	82.22	391,800
11 sept 2023	87.55	87.55	82.75	83.27	83.27	625,900
08 sept 2023	85.37	86.63	85.02	86.54	86.54	482,800
07 sept 2023	86.73	87.58	81.89	85.45	85.45	894,400
06 sept 2023	87.72	89.25	87.05	89.09	89.09	458,300
05 sept 2023	87.91	88.17	85.64	87.54	87.54	546,700
01 sept 2023	88.50	89.88	87.94	89.04	89.04	352,400
31 ago 2023	86.40	88.14	85.68	87.54	87.54	482,800
30 ago 2023	87.06	87.50	85.82	86.61	86.61	439,700
29 ago 2023	86.01	88.50	86.01	88.12	88.12	347,900
28 ago 2023	87.00	87.60	85.93	86.53	86.53	266,600
25 ago 2023	85.17	87.07	84.76	86.49	86.49	399,300
24 ago 2023	88.10	88.10	84.43	84.99	84.99	828,100
23 ago 2023	85.86	87.95	85.11	86.90	86.90	526,400
22 ago 2023	89.29	89.29	86.37	86.61	86.61	488,500
21 ago 2023	87.98	89.05	87.57	88.22	88.22	554,200
18 ago 2023	87.07	88.50	86.66	88.23	88.23	514,600
17 ago 2023	87.65	89.41	86.96	88.71	88.71	506,300
16 ago 2023	89.03	89.04	87.19	87.74	87.74	443,800
15 ago 2023	91.85	92.64	89.11	89.42	89.42	378,200
14 ago 2023	88.32	93.01	88.18	92.70	92.70	398,500
11 ago 2023	89.69	89.69	88.22	89.20	89.20	548,600
10 ago 2023	93.05	94.00	89.79	90.98	90.98	466,100
09 ago 2023	93.43	94.12	91.56	92.48	92.48	520,000
08 ago 2023	91.65	93.84	90.66	93.77	93.77	566,100
07 ago 2023	91.70	93.92	88.90	93.79	93.79	614,200
04 ago 2023	81.25	91.20	80.28	90.72	90.72	1,146,600
03 ago 2023	87.05	91.13	86.14	89.78	89.78	847,300
02 ago 2023	90.90	90.90	87.66	88.18	88.18	588,900
01 ago 2023	89.12	93.20	88.96	92.80	92.80	429,400
31 jul 2023	88.51	90.40	88.51	90.31	90.31	426,400
28 jul 2023	90.11	90.29	88.19	88.25	88.25	601,000
27 jul 2023	91.01	92.15	87.61	88.27	88.27	466,300
26 jul 2023	90.06	90.46	88.52	89.32	89.32	506,300
25 jul 2023	90.22	92.93	90.12	92.01	92.01	408,900
24 jul 2023	87.82	89.41	87.82	89.40	89.40	336,800
21 jul 2023	87.93	89.14	87.13	87.95	87.95	389,400
20 jul 2023	89.78	90.06	86.83	87.05	87.05	500,800
19 jul 2023	90.32	92.27	90.26	90.94	90.94	675,600
18 jul 2023	89.87	91.51	89.29	90.32	90.32	316,400
17 jul 2023	90.19	91.18	88.86	90.33	90.33	665,700
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...

S&P 5004,565.00-4.78(-0.10%)

Dow Jones36,109.04-95.40(-0.26%)

Nasdaq14,208.97+23.48(+0.17%)

Russell 20001,858.43-23.58(-1.25%)

Petróleo72.32-0.72(-0.99%)

Oro2,036.30-5.90(-0.29%)

Synaptics Incorporated (SYNA)

S&P 500
4,565.00
-4.78(-0.10%)

Dow Jones
36,109.04
-95.40(-0.26%)

Nasdaq
14,208.97
+23.48(+0.17%)

Russell 2000
1,858.43
-23.58(-1.25%)

Petróleo
72.32
-0.72(-0.99%)

Oro
2,036.30
-5.90(-0.29%)