U.S. markets close in 1 hour 11 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 202399.4099.4096.4997.5097.5084,490
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
20 nov 2023104.76106.90104.70106.06106.06315,600
17 nov 2023105.83106.70104.23105.68105.68451,800
16 nov 2023103.70105.39103.14104.91104.91426,100
15 nov 2023102.60105.24101.95104.50104.50573,300
14 nov 202399.85102.9398.52102.15102.15540,300
13 nov 202397.1897.1894.3095.4595.45510,800
10 nov 202397.00101.5692.2398.0198.01944,600
09 nov 202389.4891.0087.6988.5088.50869,100
08 nov 202389.7591.6888.5088.6488.64280,400
07 nov 202388.4189.9988.1389.3789.37226,200
06 nov 202390.0690.0687.2488.3588.35374,400
03 nov 202388.0291.5286.4790.3390.33461,000
02 nov 202382.9386.4981.2186.3686.36480,900
01 nov 202382.5882.7573.3880.2880.281,153,600
31 oct 202381.7884.6481.2083.6683.66333,400
30 oct 202382.5082.9281.0681.9681.96332,700
27 oct 202383.7183.8782.4982.7782.77224,400
26 oct 202382.5984.8281.6583.1783.17352,000
25 oct 202385.0085.1381.8282.0982.09327,800
24 oct 202388.0588.2885.8686.6086.60219,900
23 oct 202389.6090.4186.8286.8586.85283,800
20 oct 202392.4992.8690.3290.4390.43284,900
19 oct 202396.8897.0992.2692.5092.50315,600
18 oct 202395.0897.1294.9795.6995.69325,500
17 oct 202395.3797.4393.9796.6796.67348,400
16 oct 202395.6397.5295.3597.2697.26319,400
13 oct 202396.3896.7994.4694.9294.92475,700
12 oct 202395.4696.7494.7596.3896.38309,700
11 oct 202393.4595.4793.4595.1995.19293,100
10 oct 202392.9895.1692.6693.5793.57292,200
09 oct 202392.2993.8090.8792.9892.98259,000
06 oct 202389.9293.6689.2493.2293.22348,800
05 oct 202390.0291.2089.0890.1290.12361,200
04 oct 202390.4690.8488.5089.9489.94341,300
03 oct 202388.6992.4388.4590.3290.32509,800
02 oct 202389.4489.9187.1387.9787.97305,200
29 sept 202387.8090.0687.4289.4489.44509,200
28 sept 202383.1986.8182.9186.2686.26266,700
27 sept 202383.3484.3182.0083.3583.35382,600
26 sept 202383.0683.5082.4682.9882.98393,700
25 sept 202382.2284.1281.8183.8083.80239,700
22 sept 202382.8783.4682.2883.1683.16234,000
21 sept 202381.1982.6880.8381.9681.96389,700
20 sept 202384.1484.5982.3982.4782.47352,000
19 sept 202385.7986.2483.6284.0184.01471,900
18 sept 202385.5987.2785.1786.0386.03420,300
15 sept 202388.1788.8284.8286.1786.172,646,200
14 sept 202384.4488.6783.8388.3688.36754,700
13 sept 202382.5584.0682.0083.1383.13464,700
12 sept 202382.3784.0681.9782.2282.22391,800
11 sept 202387.5587.5582.7583.2783.27625,900
08 sept 202385.3786.6385.0286.5486.54482,800
07 sept 202386.7387.5881.8985.4585.45894,400
06 sept 202387.7289.2587.0589.0989.09458,300
05 sept 202387.9188.1785.6487.5487.54546,700
01 sept 202388.5089.8887.9489.0489.04352,400
31 ago 202386.4088.1485.6887.5487.54482,800
30 ago 202387.0687.5085.8286.6186.61439,700
29 ago 202386.0188.5086.0188.1288.12347,900
28 ago 202387.0087.6085.9386.5386.53266,600
25 ago 202385.1787.0784.7686.4986.49399,300
24 ago 202388.1088.1084.4384.9984.99828,100
23 ago 202385.8687.9585.1186.9086.90526,400
22 ago 202389.2989.2986.3786.6186.61488,500
21 ago 202387.9889.0587.5788.2288.22554,200
18 ago 202387.0788.5086.6688.2388.23514,600
17 ago 202387.6589.4186.9688.7188.71506,300
16 ago 202389.0389.0487.1987.7487.74443,800
15 ago 202391.8592.6489.1189.4289.42378,200
14 ago 202388.3293.0188.1892.7092.70398,500
11 ago 202389.6989.6988.2289.2089.20548,600
10 ago 202393.0594.0089.7990.9890.98466,100
09 ago 202393.4394.1291.5692.4892.48520,000
08 ago 202391.6593.8490.6693.7793.77566,100
07 ago 202391.7093.9288.9093.7993.79614,200
04 ago 202381.2591.2080.2890.7290.721,146,600
03 ago 202387.0591.1386.1489.7889.78847,300
02 ago 202390.9090.9087.6688.1888.18588,900
01 ago 202389.1293.2088.9692.8092.80429,400
31 jul 202388.5190.4088.5190.3190.31426,400
28 jul 202390.1190.2988.1988.2588.25601,000
27 jul 202391.0192.1587.6188.2788.27466,300
26 jul 202390.0690.4688.5289.3289.32506,300
25 jul 202390.2292.9390.1292.0192.01408,900
24 jul 202387.8289.4187.8289.4089.40336,800
21 jul 202387.9389.1487.1387.9587.95389,400
20 jul 202389.7890.0686.8387.0587.05500,800
19 jul 202390.3292.2790.2690.9490.94675,600
18 jul 202389.8791.5189.2990.3290.32316,400
17 jul 202390.1991.1888.8690.3390.33665,700
*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...