Mercado fechado

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
530,11+2,59 (+0,49%)
No fechamento: 04:00PM EDT
530,50 +0,39 (+0,07%)
Pós-fechamento: 04:53PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024523,26534,10518,80530,11530,11914.527
24 de abr. de 2024533,19540,73527,28527,52527,521.431.000
23 de abr. de 2024510,77531,73510,77527,50527,501.487.500
22 de abr. de 2024513,08518,77510,75515,49515,49974.800
19 de abr. de 2024518,90522,62508,19510,71510,711.192.300
18 de abr. de 2024529,39530,00517,06519,71519,711.177.600
17 de abr. de 2024542,16546,67525,77527,58527,581.120.900
16 de abr. de 2024542,45544,56539,18541,09541,09897.500
15 de abr. de 2024567,91567,91541,39543,91543,91941.800
12 de abr. de 2024553,27560,52550,19557,16557,16810.700
11 de abr. de 2024560,46563,73554,38561,97561,97914.400
10 de abr. de 2024559,69564,00557,40561,23561,23780.000
09 de abr. de 2024582,49583,24567,15568,99568,991.038.700
08 de abr. de 2024575,40577,87566,46576,36576,36605.600
05 de abr. de 2024571,02578,90570,08575,45575,45773.700
04 de abr. de 2024590,00592,71567,02567,11567,11983.000
03 de abr. de 2024565,98580,83565,98578,87578,87758.800
02 de abr. de 2024567,00571,91563,63569,82569,82739.500
01 de abr. de 2024578,07582,67571,72576,89576,89609.100
28 de mar. de 2024576,12577,00570,00571,50571,50999.100
27 de mar. de 2024587,64588,12570,51573,35573,35871.300
26 de mar. de 2024584,88591,27584,00584,32584,321.024.000
25 de mar. de 2024586,90588,13580,65584,32584,321.328.000
22 de mar. de 2024601,00604,91588,28594,20594,201.242.200
21 de mar. de 2024600,00616,54593,00602,01602,011.814.000
20 de mar. de 2024592,49598,00581,06589,78589,781.135.000
19 de mar. de 2024572,18585,74562,00584,71584,711.557.500
18 de mar. de 2024558,59565,95555,12560,63560,631.085.400
15 de mar. de 2024557,37562,00546,91550,03550,031.347.300
14 de mar. de 2024563,18567,17554,51559,31559,31732.600
13 de mar. de 2024569,58570,37556,67561,20561,20894.200
12 de mar. de 2024568,49577,19564,01576,72576,72622.700
11 de mar. de 2024562,99567,72555,49565,32565,32656.400
08 de mar. de 2024585,26586,26569,56571,29571,29724.100
07 de mar. de 2024583,19588,13577,91583,35583,35756.000
06 de mar. de 2024574,91582,52567,01575,97575,97787.800
05 de mar. de 2024589,11591,23560,50565,26565,26977.100
04 de mar. de 2024597,76604,35591,30594,32594,321.063.600
01 de mar. de 2024572,56592,90572,56591,35591,35962.500
29 de fev. de 2024575,55579,44571,00573,73573,73993.700
28 de fev. de 2024570,95572,79566,20570,28570,28589.300
27 de fev. de 2024577,30578,10567,38574,00574,00731.100
26 de fev. de 2024579,68581,49571,01575,70575,701.034.000
23 de fev. de 2024583,95585,01570,75575,65575,651.210.800
22 de fev. de 2024589,99629,38579,11580,90580,903.322.400
21 de fev. de 2024539,00544,87527,03543,57543,571.830.500
20 de fev. de 2024551,50555,00538,72547,98547,981.115.700
16 de fev. de 2024559,95563,87550,98552,91552,91896.100
15 de fev. de 2024567,14568,60556,90557,83557,83858.000
14 de fev. de 2024554,59562,89554,45562,73562,73929.400
13 de fev. de 2024549,07554,66538,00548,53548,531.477.900
12 de fev. de 2024576,00577,96565,37568,93568,93813.300
09 de fev. de 2024574,34582,85571,32575,30575,30999.900
08 de fev. de 2024563,25573,58562,00570,69570,691.513.600
07 de fev. de 2024546,00559,27546,00554,28554,281.044.600
06 de fev. de 2024561,27563,59534,21542,43542,431.341.800
05 de fev. de 2024555,01561,68550,30559,14559,141.237.100
02 de fev. de 2024541,18552,41541,18552,05552,051.274.100
01 de fev. de 2024534,00542,22531,01540,00540,00974.200
31 de jan. de 2024538,00539,24531,13533,35533,351.439.900
30 de jan. de 2024539,90543,64536,62543,18543,181.013.500
29 de jan. de 2024529,41540,35528,91539,90539,901.074.200
26 de jan. de 2024530,80532,86525,42528,13528,131.028.100
25 de jan. de 2024545,00546,20533,63536,68536,681.258.700
24 de jan. de 2024552,48554,57538,89540,46540,461.375.800
23 de jan. de 2024545,64549,32537,75548,90548,901.860.700
22 de jan. de 2024524,15542,50523,00541,71541,713.231.500
19 de jan. de 2024498,00517,70496,13517,31517,312.695.700
18 de jan. de 2024511,27515,00491,58494,34494,342.753.100
17 de jan. de 2024511,98514,25496,03507,87507,871.821.400
16 de jan. de 2024501,52517,25499,78509,68509,683.495.800
12 de jan. de 2024501,30502,68493,19494,40494,401.107.600
11 de jan. de 2024507,50509,74493,18498,46498,461.483.800
10 de jan. de 2024503,82509,00501,45505,18505,181.277.600
09 de jan. de 2024495,00503,84495,00501,87501,871.171.500
08 de jan. de 2024490,39500,39488,06499,98499,981.829.000
05 de jan. de 2024492,03496,15477,65484,81484,813.013.100
04 de jan. de 2024489,75494,39488,43490,18490,18884.200
03 de jan. de 2024496,46496,61489,41492,40492,401.205.300
02 de jan. de 2024507,95509,50496,81498,97498,971.277.700
29 de dez. de 2023516,62518,39510,74514,91514,91769.200
28 de dez. de 2023520,00521,00515,18517,41517,41852.000
27 de dez. de 2023523,00524,99516,61518,10518,101.107.200
26 de dez. de 2023530,00534,58519,16520,25520,252.096.700
22 de dez. de 2023562,00562,05523,00524,46524,462.969.700
21 de dez. de 2023557,27562,42555,91559,96559,96636.800
20 de dez. de 2023557,27563,32551,57551,72551,72694.600
19 de dez. de 2023563,39565,64555,58558,65558,65794.900
18 de dez. de 2023557,46563,42555,00559,69559,69645.600
15 de dez. de 2023548,93558,18548,09556,27556,272.477.000
14 de dez. de 2023570,60571,87549,02551,45551,451.747.600
13 de dez. de 2023571,69573,77561,96568,09568,09782.900
12 de dez. de 2023557,74568,33555,55567,06567,06788.600
11 de dez. de 2023540,00557,42538,65556,02556,02898.900
08 de dez. de 2023531,63539,69531,63535,93535,93568.800
07 de dez. de 2023531,30535,08528,97534,15534,15557.200
06 de dez. de 2023538,66540,19526,50527,49527,49688.000
05 de dez. de 2023525,36535,95523,60535,71535,71879.800
04 de dez. de 2023540,15542,41522,92531,20531,201.061.500
01 de dez. de 2023543,56548,19539,28545,96545,96876.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...