Yahoo

Correo

U.S. markets open in 5 hours 18 minutes

F S&P 500
4,031.50
+30.00(+0.75%)
F Dow Jones
32,755.00
+167.00(+0.51%)
F Nasdaq
12,834.50
+102.00(+0.80%)
E-mini Russell 2000 Index Futur
1,781.50
+16.70(+0.95%)
Petróleo
73.80
+0.60(+0.82%)
Oro
1,963.40
-10.10(-0.51%)

TECNOLOGÍA

Amazon quiere romper el mercado con estas Smart TVs

Synaptics Incorporated (SYNA)

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

Añadir a la lista de seguimiento

105.98

-1.40

(-1.30%)

Al cierre: 04:00PM EDT

104.08

-1.90

(-1.79%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

29 mar 2022 - 29 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 mar 2023	106.57	106.57	103.61	105.98	105.98	384,400
27 mar 2023	109.74	110.04	107.17	107.38	107.38	439,400
24 mar 2023	107.67	109.22	106.60	108.65	108.65	496,800
23 mar 2023	108.72	112.12	107.23	109.22	109.22	406,800
22 mar 2023	110.25	111.79	105.96	106.08	106.08	481,900
21 mar 2023	109.74	111.29	108.05	110.04	110.04	462,000
20 mar 2023	106.70	108.36	105.32	107.91	107.91	589,100
17 mar 2023	108.79	108.96	105.50	105.85	105.85	756,800
16 mar 2023	103.32	108.57	102.43	107.94	107.94	733,600
15 mar 2023	104.58	105.24	101.99	104.39	104.39	489,600
14 mar 2023	109.38	109.92	104.59	107.29	107.29	482,500
13 mar 2023	105.81	108.38	104.09	105.97	105.97	472,900
10 mar 2023	111.15	111.57	106.56	107.51	107.51	459,400
09 mar 2023	113.05	115.70	109.99	110.53	110.53	505,500
08 mar 2023	111.66	114.43	110.72	113.52	113.52	519,600
07 mar 2023	114.28	114.91	110.68	111.19	111.19	547,300
06 mar 2023	119.68	119.68	113.51	114.36	114.36	500,600
03 mar 2023	117.92	119.91	115.93	119.33	119.33	487,400
02 mar 2023	115.69	118.78	114.54	117.77	117.77	317,700
01 mar 2023	118.77	120.25	117.86	118.12	118.12	203,100
28 feb 2023	118.19	120.46	117.56	117.61	117.61	409,500
27 feb 2023	121.64	121.64	118.39	118.83	118.83	255,400
24 feb 2023	122.05	122.14	117.86	118.81	118.81	414,200
23 feb 2023	122.42	125.91	119.41	124.80	124.80	652,200
22 feb 2023	117.17	118.60	116.50	118.46	118.46	335,500
21 feb 2023	119.36	120.97	116.18	116.24	116.24	453,000
17 feb 2023	123.84	124.02	121.16	122.04	122.04	520,600
16 feb 2023	126.16	128.49	124.00	124.07	124.07	337,100
15 feb 2023	125.72	129.34	124.11	129.19	129.19	335,900
14 feb 2023	122.82	128.52	121.73	127.66	127.66	482,200
13 feb 2023	124.03	126.64	122.63	125.43	125.43	424,900
10 feb 2023	123.04	124.87	122.28	123.65	123.65	389,200
09 feb 2023	128.15	129.00	123.83	124.50	124.50	317,100
08 feb 2023	128.61	130.15	124.21	125.14	125.14	494,800
07 feb 2023	122.47	131.16	122.47	130.17	130.17	741,600
06 feb 2023	123.11	127.14	121.02	122.64	122.64	514,500
03 feb 2023	126.00	131.14	124.24	124.97	124.97	1,189,900
02 feb 2023	135.76	142.14	135.00	139.84	139.84	908,100
01 feb 2023	125.63	135.27	125.59	132.82	132.82	763,900
31 ene 2023	120.80	125.44	120.80	125.03	125.03	444,000
30 ene 2023	122.77	124.52	121.02	121.46	121.46	399,600
27 ene 2023	124.44	127.60	123.75	125.46	125.46	391,800
26 ene 2023	125.93	126.89	123.09	126.74	126.74	262,200
25 ene 2023	119.47	124.52	118.20	124.05	124.05	341,900
24 ene 2023	122.26	125.41	121.93	122.82	122.82	397,400
23 ene 2023	116.32	124.42	116.28	124.19	124.19	657,500
20 ene 2023	111.95	115.41	110.92	115.35	115.35	399,100
19 ene 2023	111.54	111.93	108.55	109.72	109.72	517,300
18 ene 2023	114.98	117.85	113.02	113.15	113.15	384,600
17 ene 2023	113.45	116.38	112.48	113.36	113.36	344,100
13 ene 2023	109.14	113.69	108.02	113.40	113.40	387,300
12 ene 2023	109.00	111.72	105.79	111.04	111.04	578,200
11 ene 2023	106.47	109.26	104.52	109.15	109.15	416,800
10 ene 2023	102.22	106.47	101.32	105.81	105.81	413,700
09 ene 2023	102.50	106.03	101.60	102.29	102.29	464,100
06 ene 2023	96.39	100.30	94.62	100.01	100.01	337,100
05 ene 2023	96.40	97.79	94.71	94.86	94.86	323,300
04 ene 2023	95.09	98.51	94.67	98.18	98.18	391,800
03 ene 2023	97.63	98.08	92.10	92.58	92.58	355,700
30 dic 2022	92.90	95.27	91.46	95.16	95.16	226,100
29 dic 2022	92.01	95.53	91.60	95.07	95.07	341,200
28 dic 2022	91.07	93.14	89.50	90.05	90.05	299,300
27 dic 2022	93.57	93.57	90.78	92.22	92.22	303,000
23 dic 2022	92.60	94.22	91.10	94.15	94.15	268,000
22 dic 2022	95.04	95.36	90.53	93.31	93.31	523,900
21 dic 2022	96.72	98.97	96.64	97.96	97.96	397,900
20 dic 2022	94.01	97.05	93.96	95.95	95.95	322,000
19 dic 2022	98.39	98.90	93.65	95.92	95.92	552,100
16 dic 2022	95.72	98.95	94.04	98.54	98.54	1,257,600
15 dic 2022	100.67	100.67	96.50	96.59	96.59	450,800
14 dic 2022	102.56	106.75	102.50	103.36	103.36	585,100
13 dic 2022	107.50	109.98	101.80	103.67	103.67	420,500
12 dic 2022	99.47	101.53	98.54	100.91	100.91	416,300
09 dic 2022	101.78	103.15	100.68	100.78	100.78	322,500
08 dic 2022	100.45	104.27	99.57	102.97	102.97	505,200
07 dic 2022	96.82	99.84	96.82	99.43	99.43	352,100
06 dic 2022	99.80	99.80	96.72	98.15	98.15	309,500
05 dic 2022	102.00	103.14	98.26	99.98	99.98	387,400
02 dic 2022	103.49	103.88	101.14	102.78	102.78	534,100
01 dic 2022	107.56	107.99	102.26	105.24	105.24	462,400
30 nov 2022	100.69	105.99	97.87	105.97	105.97	818,600
29 nov 2022	99.57	101.14	98.30	99.72	99.72	305,700
28 nov 2022	100.47	101.53	98.01	98.71	98.71	372,900
25 nov 2022	101.90	103.21	101.90	102.69	102.69	141,200
23 nov 2022	101.97	104.80	101.11	103.26	103.26	391,300
22 nov 2022	99.93	102.31	98.81	101.98	101.98	368,300
21 nov 2022	100.70	101.56	99.16	99.29	99.29	377,800
18 nov 2022	102.52	103.28	99.89	101.54	101.54	368,400
17 nov 2022	96.22	100.61	96.08	100.27	100.27	293,800
16 nov 2022	101.72	102.99	98.46	99.00	99.00	465,100
15 nov 2022	105.78	107.46	103.48	105.24	105.24	364,300
14 nov 2022	104.39	105.34	101.16	101.20	101.20	416,100
11 nov 2022	102.34	106.91	101.59	105.32	105.32	592,400
10 nov 2022	95.18	102.69	93.50	102.58	102.58	833,100
09 nov 2022	93.36	93.72	87.72	88.23	88.23	956,000
08 nov 2022	93.15	96.30	91.70	95.75	95.75	937,500
07 nov 2022	88.50	92.22	86.17	91.94	91.94	823,600
04 nov 2022	86.11	88.56	84.57	88.19	88.19	845,600
03 nov 2022	84.91	85.00	81.13	82.54	82.54	561,700
02 nov 2022	90.06	91.64	86.08	86.16	86.16	641,900
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...

F S&P 5004,031.50+30.00(+0.75%)

F Dow Jones32,755.00+167.00(+0.51%)

F Nasdaq12,834.50+102.00(+0.80%)

E-mini Russell 2000 Index Futur1,781.50+16.70(+0.95%)

Petróleo73.80+0.60(+0.82%)

Oro1,963.40-10.10(-0.51%)

Amazon quiere romper el mercado con estas Smart TVs

Synaptics Incorporated (SYNA)

F S&P 500
4,031.50
+30.00(+0.75%)

F Dow Jones
32,755.00
+167.00(+0.51%)

F Nasdaq
12,834.50
+102.00(+0.80%)

E-mini Russell 2000 Index Futur
1,781.50
+16.70(+0.95%)

Petróleo
73.80
+0.60(+0.82%)

Oro
1,963.40
-10.10(-0.51%)