U.S. markets open in 5 hours 18 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2023106.57106.57103.61105.98105.98384,400
27 mar 2023109.74110.04107.17107.38107.38439,400
24 mar 2023107.67109.22106.60108.65108.65496,800
23 mar 2023108.72112.12107.23109.22109.22406,800
22 mar 2023110.25111.79105.96106.08106.08481,900
21 mar 2023109.74111.29108.05110.04110.04462,000
20 mar 2023106.70108.36105.32107.91107.91589,100
17 mar 2023108.79108.96105.50105.85105.85756,800
16 mar 2023103.32108.57102.43107.94107.94733,600
15 mar 2023104.58105.24101.99104.39104.39489,600
14 mar 2023109.38109.92104.59107.29107.29482,500
13 mar 2023105.81108.38104.09105.97105.97472,900
10 mar 2023111.15111.57106.56107.51107.51459,400
09 mar 2023113.05115.70109.99110.53110.53505,500
08 mar 2023111.66114.43110.72113.52113.52519,600
07 mar 2023114.28114.91110.68111.19111.19547,300
06 mar 2023119.68119.68113.51114.36114.36500,600
03 mar 2023117.92119.91115.93119.33119.33487,400
02 mar 2023115.69118.78114.54117.77117.77317,700
01 mar 2023118.77120.25117.86118.12118.12203,100
28 feb 2023118.19120.46117.56117.61117.61409,500
27 feb 2023121.64121.64118.39118.83118.83255,400
24 feb 2023122.05122.14117.86118.81118.81414,200
23 feb 2023122.42125.91119.41124.80124.80652,200
22 feb 2023117.17118.60116.50118.46118.46335,500
21 feb 2023119.36120.97116.18116.24116.24453,000
17 feb 2023123.84124.02121.16122.04122.04520,600
16 feb 2023126.16128.49124.00124.07124.07337,100
15 feb 2023125.72129.34124.11129.19129.19335,900
14 feb 2023122.82128.52121.73127.66127.66482,200
13 feb 2023124.03126.64122.63125.43125.43424,900
10 feb 2023123.04124.87122.28123.65123.65389,200
09 feb 2023128.15129.00123.83124.50124.50317,100
08 feb 2023128.61130.15124.21125.14125.14494,800
07 feb 2023122.47131.16122.47130.17130.17741,600
06 feb 2023123.11127.14121.02122.64122.64514,500
03 feb 2023126.00131.14124.24124.97124.971,189,900
02 feb 2023135.76142.14135.00139.84139.84908,100
01 feb 2023125.63135.27125.59132.82132.82763,900
31 ene 2023120.80125.44120.80125.03125.03444,000
30 ene 2023122.77124.52121.02121.46121.46399,600
27 ene 2023124.44127.60123.75125.46125.46391,800
26 ene 2023125.93126.89123.09126.74126.74262,200
25 ene 2023119.47124.52118.20124.05124.05341,900
24 ene 2023122.26125.41121.93122.82122.82397,400
23 ene 2023116.32124.42116.28124.19124.19657,500
20 ene 2023111.95115.41110.92115.35115.35399,100
19 ene 2023111.54111.93108.55109.72109.72517,300
18 ene 2023114.98117.85113.02113.15113.15384,600
17 ene 2023113.45116.38112.48113.36113.36344,100
13 ene 2023109.14113.69108.02113.40113.40387,300
12 ene 2023109.00111.72105.79111.04111.04578,200
11 ene 2023106.47109.26104.52109.15109.15416,800
10 ene 2023102.22106.47101.32105.81105.81413,700
09 ene 2023102.50106.03101.60102.29102.29464,100
06 ene 202396.39100.3094.62100.01100.01337,100
05 ene 202396.4097.7994.7194.8694.86323,300
04 ene 202395.0998.5194.6798.1898.18391,800
03 ene 202397.6398.0892.1092.5892.58355,700
30 dic 202292.9095.2791.4695.1695.16226,100
29 dic 202292.0195.5391.6095.0795.07341,200
28 dic 202291.0793.1489.5090.0590.05299,300
27 dic 202293.5793.5790.7892.2292.22303,000
23 dic 202292.6094.2291.1094.1594.15268,000
22 dic 202295.0495.3690.5393.3193.31523,900
21 dic 202296.7298.9796.6497.9697.96397,900
20 dic 202294.0197.0593.9695.9595.95322,000
19 dic 202298.3998.9093.6595.9295.92552,100
16 dic 202295.7298.9594.0498.5498.541,257,600
15 dic 2022100.67100.6796.5096.5996.59450,800
14 dic 2022102.56106.75102.50103.36103.36585,100
13 dic 2022107.50109.98101.80103.67103.67420,500
12 dic 202299.47101.5398.54100.91100.91416,300
09 dic 2022101.78103.15100.68100.78100.78322,500
08 dic 2022100.45104.2799.57102.97102.97505,200
07 dic 202296.8299.8496.8299.4399.43352,100
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 2022100.69105.9997.87105.97105.97818,600
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
*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...