U.S. markets open in 7 hours 15 minutes
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,006.25 +79.00 (+0.40%) E-mini Russell 2000 Index Futur
2,075.50 +10.50 (+0.51%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,332.30 -7.30 (-0.31%)
Synopsys Inc (SYP.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:30PM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 556.70 | 562.00 | 556.70 | 562.00 | 562.00 | 8 |
| 27 jun 2024 | 557.10 | 561.20 | 556.50 | 556.60 | 556.60 | - |
| 26 jun 2024 | 559.40 | 560.30 | 559.40 | 559.90 | 559.90 | - |
| 25 jun 2024 | 555.50 | 555.90 | 555.10 | 555.90 | 555.90 | - |
| 24 jun 2024 | 565.00 | 565.00 | 557.00 | 558.70 | 558.70 | - |
| 21 jun 2024 | 569.00 | 569.00 | 563.00 | 567.10 | 567.10 | - |
| 20 jun 2024 | 580.00 | 584.40 | 569.80 | 569.80 | 569.80 | 8 |
| 19 jun 2024 | 576.60 | 578.60 | 576.60 | 577.60 | 577.60 | - |
| 18 jun 2024 | 570.00 | 575.80 | 569.50 | 575.80 | 575.80 | 10 |
| 17 jun 2024 | 551.70 | 566.90 | 550.00 | 566.90 | 566.90 | - |
| 14 jun 2024 | 546.20 | 550.20 | 546.20 | 550.20 | 550.20 | - |
| 13 jun 2024 | 547.70 | 549.50 | 545.80 | 545.80 | 545.80 | - |
| 12 jun 2024 | 538.40 | 543.30 | 538.40 | 542.70 | 542.70 | - |
| 11 jun 2024 | 534.10 | 537.00 | 532.60 | 537.00 | 537.00 | - |
| 10 jun 2024 | 530.00 | 530.80 | 527.80 | 530.80 | 530.80 | - |
| 07 jun 2024 | 526.10 | 532.10 | 526.10 | 532.10 | 532.10 | - |
| 06 jun 2024 | 539.40 | 539.40 | 526.00 | 526.00 | 526.00 | - |
| 05 jun 2024 | 516.20 | 532.00 | 514.40 | 532.00 | 532.00 | - |
| 04 jun 2024 | 513.00 | 513.00 | 509.60 | 510.60 | 510.60 | - |
| 03 jun 2024 | 515.30 | 515.30 | 508.40 | 508.40 | 508.40 | - |
| 31 may 2024 | 516.50 | 519.00 | 506.90 | 506.90 | 506.90 | - |
| 30 may 2024 | 532.40 | 533.50 | 527.60 | 527.60 | 527.60 | 3 |
| 29 may 2024 | 536.50 | 537.10 | 535.40 | 535.40 | 535.40 | - |
| 28 may 2024 | 541.10 | 542.90 | 536.70 | 542.90 | 542.90 | - |
| 27 may 2024 | 540.20 | 546.00 | 540.00 | 542.30 | 542.30 | 5 |
| 24 may 2024 | 541.50 | 541.50 | 536.10 | 541.30 | 541.30 | - |
| 23 may 2024 | 524.90 | 551.60 | 524.90 | 551.60 | 551.60 | - |
| 22 may 2024 | 525.60 | 534.80 | 524.70 | 530.50 | 530.50 | - |
| 21 may 2024 | 527.70 | 527.70 | 523.50 | 525.80 | 525.80 | - |
| 20 may 2024 | 520.50 | 525.50 | 520.30 | 524.60 | 524.60 | - |
| 17 may 2024 | 523.10 | 526.50 | 519.70 | 519.70 | 519.70 | 25 |
| 16 may 2024 | 531.90 | 532.80 | 523.90 | 523.90 | 523.90 | - |
| 15 may 2024 | 515.70 | 533.80 | 515.70 | 533.80 | 533.80 | - |
| 14 may 2024 | 515.10 | 515.30 | 512.10 | 513.10 | 513.10 | - |
| 13 may 2024 | 517.00 | 517.00 | 512.20 | 515.60 | 515.60 | - |
| 10 may 2024 | 509.60 | 518.80 | 509.60 | 513.10 | 513.10 | 2 |
| 09 may 2024 | 510.00 | 510.00 | 507.80 | 507.80 | 507.80 | - |
| 08 may 2024 | 510.20 | 510.60 | 508.50 | 509.20 | 509.20 | - |
| 07 may 2024 | 505.60 | 514.20 | 505.40 | 514.20 | 514.20 | 20 |
| 06 may 2024 | 497.70 | 502.90 | 497.70 | 502.60 | 502.60 | - |
| 03 may 2024 | 488.85 | 497.35 | 487.50 | 497.35 | 497.35 | - |
| 02 may 2024 | 489.30 | 489.30 | 484.80 | 484.80 | 484.80 | - |
| 30 abr 2024 | 507.20 | 507.20 | 498.90 | 498.90 | 498.90 | - |
| 29 abr 2024 | 508.40 | 508.90 | 506.80 | 508.90 | 508.90 | - |
| 26 abr 2024 | 492.30 | 511.80 | 492.30 | 511.80 | 511.80 | - |
| 25 abr 2024 | 486.50 | 492.95 | 486.50 | 492.95 | 492.95 | - |
| 24 abr 2024 | 496.00 | 501.40 | 496.00 | 497.45 | 497.45 | - |
| 23 abr 2024 | 467.30 | 492.75 | 467.30 | 492.75 | 492.75 | - |
| 22 abr 2024 | 481.95 | 482.50 | 481.55 | 482.50 | 482.50 | - |
| 19 abr 2024 | 483.05 | 486.90 | 481.40 | 481.40 | 481.40 | - |
| 18 abr 2024 | 495.95 | 495.95 | 488.90 | 488.90 | 488.90 | - |
| 17 abr 2024 | 508.70 | 509.10 | 501.80 | 501.80 | 501.80 | - |
| 16 abr 2024 | 510.30 | 510.40 | 508.90 | 508.90 | 508.90 | - |
| 15 abr 2024 | 523.70 | 526.80 | 512.20 | 512.20 | 512.20 | - |
| 12 abr 2024 | 523.80 | 526.00 | 521.80 | 523.80 | 523.80 | 1 |
| 11 abr 2024 | 521.20 | 521.90 | 520.50 | 520.50 | 520.50 | - |
| 10 abr 2024 | 524.50 | 524.50 | 519.50 | 521.90 | 521.90 | - |
| 09 abr 2024 | 530.00 | 530.00 | 523.70 | 523.70 | 523.70 | - |
| 08 abr 2024 | 530.00 | 531.10 | 526.90 | 531.10 | 531.10 | - |
| 05 abr 2024 | 524.50 | 531.50 | 524.50 | 530.30 | 530.30 | - |
| 04 abr 2024 | 535.10 | 541.80 | 535.10 | 541.80 | 541.80 | - |
| 03 abr 2024 | 525.90 | 534.30 | 525.90 | 534.30 | 534.30 | - |
| 02 abr 2024 | 534.40 | 535.90 | 523.20 | 528.40 | 528.40 | - |
| 28 mar 2024 | 529.00 | 530.50 | 528.50 | 528.50 | 528.50 | - |
| 27 mar 2024 | 538.50 | 542.50 | 532.50 | 532.50 | 532.50 | 2 |
| 26 mar 2024 | 538.50 | 541.50 | 538.50 | 541.50 | 541.50 | - |
| 25 mar 2024 | 546.00 | 549.00 | 537.00 | 540.50 | 540.50 | 5 |
| 22 mar 2024 | 555.50 | 555.50 | 544.50 | 551.00 | 551.00 | - |
| 21 mar 2024 | 544.00 | 559.50 | 543.50 | 559.50 | 559.50 | - |
| 20 mar 2024 | 542.00 | 544.50 | 536.00 | 539.00 | 539.00 | - |
| 19 mar 2024 | 527.00 | 535.50 | 524.00 | 535.50 | 535.50 | - |
| 18 mar 2024 | 508.00 | 518.00 | 507.50 | 518.00 | 518.00 | - |
| 15 mar 2024 | 511.00 | 511.50 | 506.50 | 506.50 | 506.50 | - |
| 14 mar 2024 | 512.50 | 513.50 | 510.50 | 512.50 | 512.50 | - |
| 13 mar 2024 | 526.50 | 527.00 | 510.50 | 514.50 | 514.50 | - |
| 12 mar 2024 | 520.00 | 525.00 | 519.00 | 525.00 | 525.00 | 30 |
| 11 mar 2024 | 522.00 | 522.00 | 515.50 | 517.50 | 517.50 | - |
| 08 mar 2024 | 531.50 | 538.50 | 521.50 | 521.50 | 521.50 | - |
| 07 mar 2024 | 526.00 | 534.50 | 524.50 | 534.50 | 534.50 | - |
| 06 mar 2024 | 520.50 | 531.50 | 520.50 | 531.50 | 531.50 | - |
| 05 mar 2024 | 543.50 | 544.00 | 519.00 | 519.00 | 519.00 | - |
| 04 mar 2024 | 544.00 | 550.50 | 544.00 | 544.00 | 544.00 | - |
| 01 mar 2024 | 532.00 | 542.50 | 532.00 | 542.50 | 542.50 | - |
| 29 feb 2024 | 524.50 | 533.50 | 523.00 | 533.50 | 533.50 | - |
| 28 feb 2024 | 527.50 | 530.00 | 524.00 | 525.50 | 525.50 | 10 |
| 27 feb 2024 | 528.00 | 531.00 | 522.50 | 522.50 | 522.50 | - |
| 26 feb 2024 | 529.00 | 531.00 | 527.50 | 531.00 | 531.00 | 11 |
| 23 feb 2024 | 536.00 | 538.50 | 530.00 | 531.50 | 531.50 | 1 |
| 22 feb 2024 | 520.50 | 554.50 | 520.50 | 542.50 | 542.50 | - |
| 21 feb 2024 | 504.50 | 504.50 | 490.40 | 498.60 | 498.60 | - |
| 20 feb 2024 | 514.00 | 514.00 | 502.00 | 502.50 | 502.50 | - |
| 19 feb 2024 | 514.00 | 519.50 | 513.50 | 519.50 | 519.50 | 10 |
| 16 feb 2024 | 519.50 | 519.50 | 513.50 | 515.50 | 515.50 | - |
| 15 feb 2024 | 525.50 | 527.50 | 518.50 | 518.50 | 518.50 | 4 |
| 14 feb 2024 | 513.00 | 520.00 | 513.00 | 520.00 | 520.00 | - |
| 13 feb 2024 | 520.00 | 520.00 | 511.00 | 512.00 | 512.00 | - |
| 12 feb 2024 | 533.50 | 537.50 | 526.00 | 531.00 | 531.00 | 20 |
| 09 feb 2024 | 528.00 | 535.50 | 528.00 | 535.50 | 535.50 | - |
| 08 feb 2024 | 516.50 | 529.50 | 516.50 | 529.50 | 529.50 | - |
| 07 feb 2024 | 503.00 | 515.50 | 503.00 | 515.50 | 515.50 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.