U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.43+1.28 (+1.30%)
Al cierre: 04:00PM EST
98.01 -1.42 (-1.43%)
Fuera de horario: 04:11PM EST
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202296.8299.8196.8299.4399.43346,931
06 dic 202299.8099.8096.7298.1598.15309,500
05 dic 2022102.00103.1498.2699.9899.98387,400
02 dic 2022103.49103.88101.14102.78102.78534,100
01 dic 2022107.56107.99102.26105.24105.24462,400
30 nov 2022100.69105.9997.87105.97105.97817,400
29 nov 202299.57101.1498.3099.7299.72305,700
28 nov 2022100.47101.5398.0198.7198.71372,900
25 nov 2022101.90103.21101.90102.69102.69141,200
23 nov 2022101.97104.80101.11103.26103.26391,300
22 nov 202299.93102.3198.81101.98101.98368,300
21 nov 2022100.70101.5699.1699.2999.29377,800
18 nov 2022102.52103.2899.89101.54101.54368,400
17 nov 202296.22100.6196.08100.27100.27293,800
16 nov 2022101.72102.9998.4699.0099.00465,100
15 nov 2022105.78107.46103.48105.24105.24364,300
14 nov 2022104.39105.34101.16101.20101.20416,100
11 nov 2022102.34106.91101.59105.32105.32592,400
10 nov 202295.18102.6993.50102.58102.58833,100
09 nov 202293.3693.7287.7288.2388.23956,000
08 nov 202293.1596.3091.7095.7595.75937,500
07 nov 202288.5092.2286.1791.9491.94823,600
04 nov 202286.1188.5684.5788.1988.19845,600
03 nov 202284.9185.0081.1382.5482.54561,700
02 nov 202290.0691.6486.0886.1686.16641,900
01 nov 202291.1092.0089.2490.0590.05520,800
31 oct 202292.0592.0588.3088.6088.60485,100
28 oct 202289.0493.2088.6693.0693.06577,500
27 oct 202293.2695.9888.4288.9388.93580,400
26 oct 202290.9096.0889.9592.0492.04467,200
25 oct 202288.0293.9487.8092.9992.99792,800
24 oct 202288.3888.3884.6887.1187.11416,500
21 oct 202286.3888.9185.3288.5588.55567,300
20 oct 202288.9491.4485.7086.4886.48636,900
19 oct 202285.2890.3185.0287.7987.79931,400
18 oct 202290.6691.4884.6885.7085.70615,200
17 oct 202286.9089.5485.9286.9886.98815,500
14 oct 202292.2192.4584.2384.4484.44597,300
13 oct 202284.1692.6883.0691.6491.64487,900
12 oct 202288.4389.0087.0187.9587.95386,600
11 oct 202291.1892.1687.3288.9588.95722,600
10 oct 202295.2595.2591.4193.5793.57558,800
07 oct 2022102.32103.2094.4595.0695.061,088,600
06 oct 2022106.84109.12105.24106.43106.43378,900
05 oct 2022105.33108.46104.24107.17107.17362,600
04 oct 2022105.21108.13104.81107.43107.43577,200
03 oct 2022100.71104.0199.62102.09102.09491,600
30 sept 202299.48103.5898.9499.0199.01486,200
29 sept 2022101.04102.1398.50100.58100.58544,800
28 sept 2022101.18104.43100.68103.57103.57503,100
27 sept 2022101.12102.9199.35101.22101.22517,000
26 sept 2022100.81103.0598.6498.7598.75480,200
23 sept 202299.92101.2698.88100.95100.95537,800
22 sept 2022102.56102.7699.46101.00101.00581,700
21 sept 2022105.26108.77103.34103.41103.41514,700
20 sept 2022105.67106.03103.40104.30104.30355,200
19 sept 2022106.42108.91105.79107.14107.14492,200
16 sept 2022106.62108.83104.66107.93107.931,069,900
15 sept 2022107.94111.84107.19108.09108.09698,200
14 sept 2022110.67112.41107.11108.84108.84725,300
13 sept 2022112.71114.92109.65110.06110.06714,300
12 sept 2022123.24124.07117.53118.88118.88543,300
09 sept 2022121.00125.43120.93122.23122.23520,300
08 sept 2022112.51120.10112.51119.01119.01735,400
07 sept 2022111.06114.83109.59114.83114.83616,100
06 sept 2022113.69113.69109.27110.53110.53511,300
02 sept 2022116.41117.99111.64112.88112.88539,600
01 sept 2022112.55113.18108.51112.98112.98827,400
31 ago 2022119.20120.00113.28115.61115.61714,600
30 ago 2022123.92124.00116.68118.65118.65451,300
29 ago 2022123.75125.53121.08121.44121.44442,700
26 ago 2022133.74133.74123.70123.71123.71658,900
25 ago 2022128.59133.98128.59133.93133.93240,200
24 ago 2022127.76129.29126.65128.53128.53220,000
23 ago 2022129.10130.60127.41128.50128.50281,100
22 ago 2022131.70132.09128.01128.41128.41394,800
19 ago 2022139.90140.89134.69135.43135.43287,700
18 ago 2022137.09144.57136.51142.76142.76402,500
17 ago 2022141.00141.50135.89138.12138.12308,000
16 ago 2022146.26146.63142.18144.22144.22269,400
15 ago 2022145.59147.72143.55146.83146.83304,900
12 ago 2022141.78146.79141.49146.75146.75320,600
11 ago 2022142.54144.80139.57140.04140.04478,900
10 ago 2022132.72141.17132.17139.84139.84662,100
09 ago 2022141.42142.04126.67128.78128.78775,500
08 ago 2022143.90146.83141.82145.12145.12437,400
05 ago 2022147.00149.96141.31145.75145.75964,900
04 ago 2022149.14149.14143.38144.97144.97676,100
03 ago 2022142.81149.59142.40149.14149.14482,400
02 ago 2022141.84145.31141.80142.37142.37260,300
01 ago 2022142.51145.43141.45143.85143.85331,500
29 jul 2022142.66145.99140.70144.95144.95317,800
28 jul 2022141.78143.81138.21142.89142.89245,700
27 jul 2022135.44142.95134.74141.78141.78386,300
26 jul 2022133.27134.13131.00132.20132.20242,700
25 jul 2022134.94135.36132.10134.66134.66293,200
22 jul 2022143.30143.69135.28135.80135.80445,100
21 jul 2022136.20141.58134.70141.58141.58381,400
20 jul 2022130.16136.84129.32136.20136.20455,700
19 jul 2022125.00130.61124.46130.40130.40274,000
*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...