Mercado abrirá em 2 h 37 min

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,54-1,05 (-1,20%)
No fechamento: 04:00PM EDT
86,82 +0,28 (+0,32%)
Pós-fechamento: 06:52PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202487,9288,4285,9886,5486,54314.200
24 de jun. de 202489,3391,0387,4587,5987,59209.000
21 de jun. de 202487,7889,9787,0189,6489,64518.300
20 de jun. de 202490,0090,4787,5487,6187,61365.500
18 de jun. de 202492,0492,7090,2590,3890,38275.500
17 de jun. de 202492,0792,2690,3892,0592,05156.600
14 de jun. de 202492,3693,0791,6591,9591,95243.400
13 de jun. de 202495,1095,6593,0894,2494,24209.900
12 de jun. de 202495,8698,0093,7995,5795,57273.400
11 de jun. de 202493,7794,1691,7392,8792,87251.900
10 de jun. de 202490,4195,1190,3894,5394,53190.600
07 de jun. de 202493,9494,8491,5992,1292,12174.200
06 de jun. de 202494,8195,3694,2194,8394,83184.000
05 de jun. de 202492,4996,0991,3395,4895,48172.500
04 de jun. de 202494,0094,0091,1291,2791,27201.700
03 de jun. de 202495,5795,5793,2794,6094,60192.900
31 de mai. de 202494,4996,0092,3093,7193,71384.100
30 de mai. de 202491,9293,9391,6093,7293,72237.600
29 de mai. de 202491,7792,4491,0091,1691,16231.500
28 de mai. de 202491,4594,6190,5793,6893,68330.700
24 de mai. de 202489,3490,7089,0690,5890,58194.300
23 de mai. de 202494,3894,3888,2588,6488,64360.900
22 de mai. de 202492,7694,0692,1993,3493,34405.700
21 de mai. de 202492,8392,9391,1592,0092,00412.100
20 de mai. de 202494,2794,7993,0794,1494,14444.900
17 de mai. de 202493,1194,9793,0294,4894,48312.700
16 de mai. de 202491,9893,8091,5892,8292,82303.600
15 de mai. de 202491,0692,4888,8892,2592,25289.200
14 de mai. de 202489,8791,4588,7389,5789,57280.100
13 de mai. de 202489,5290,5088,1688,3888,38243.600
10 de mai. de 202483,2489,0583,2488,9488,94846.900
09 de mai. de 202491,3391,9090,0591,6691,66668.900
08 de mai. de 202490,0991,5089,9891,0091,00347.200
07 de mai. de 202491,5693,6291,3891,4791,47308.500
06 de mai. de 202490,6891,8389,8491,2091,20173.200
03 de mai. de 202492,1892,9089,8090,3190,31181.900
02 de mai. de 202489,1889,9486,7489,6389,63163.400
01 de mai. de 202488,2091,0886,8787,6287,62230.200
30 de abr. de 202488,5091,7788,5089,9689,96478.900
29 de abr. de 202489,1090,3789,1089,6889,68190.900
26 de abr. de 202487,2689,4985,0189,2689,26215.300
25 de abr. de 202485,4987,9385,3387,5787,57310.100
24 de abr. de 202485,3887,9584,7586,0486,04321.900
23 de abr. de 202479,6384,5079,3983,4683,46465.900
22 de abr. de 202481,7681,7679,4779,8079,80593.400
19 de abr. de 202481,1482,0180,2281,0481,04225.800
18 de abr. de 202482,8182,8880,8781,6981,69337.700
17 de abr. de 202487,6187,7383,2183,3283,32338.600
16 de abr. de 202487,5687,5685,3686,8686,86320.600
15 de abr. de 202491,3491,7087,7287,9487,94315.200
12 de abr. de 202490,8291,3989,1991,0091,00276.400
11 de abr. de 202492,1293,1091,1692,5392,53186.900
10 de abr. de 202493,1193,5990,3591,5391,53269.700
09 de abr. de 202494,1295,9693,9695,8895,88169.900
08 de abr. de 202493,9094,9392,8593,0093,00161.400
05 de abr. de 202492,2793,5591,6893,3293,32259.200
04 de abr. de 202495,9296,4591,8592,5692,56189.900
03 de abr. de 202493,6095,4793,3594,6394,63156.300
02 de abr. de 202496,1196,1694,0294,8994,89328.900
01 de abr. de 202497,5899,5797,4097,7697,76159.200
28 de mar. de 202498,4499,9997,2697,5697,56392.900
27 de mar. de 202496,9399,0595,3698,8198,81285.200
26 de mar. de 202497,7298,5895,8996,0896,08143.100
25 de mar. de 202497,0097,8396,3297,2697,26164.300
22 de mar. de 2024100,07100,5097,8898,2098,20219.200
21 de mar. de 2024100,39102,9999,8499,8999,89245.100
20 de mar. de 202497,5499,1595,5898,2398,23240.900
19 de mar. de 202496,8798,3996,0097,5097,50274.000
18 de mar. de 202499,3799,9697,7298,0598,05184.000
15 de mar. de 202498,0399,3897,4098,3798,37467.300
14 de mar. de 2024101,68101,9698,3199,4399,43190.400
13 de mar. de 2024104,90106,29102,21102,53102,53176.500
12 de mar. de 2024107,39107,57104,07106,35106,35190.900
11 de mar. de 2024106,08107,97106,08107,01107,01221.900
08 de mar. de 2024108,88109,00105,68107,50107,50303.800
07 de mar. de 2024104,82108,60104,80107,99107,99175.300
06 de mar. de 2024104,76105,35102,24103,43103,43237.900
05 de mar. de 2024102,91103,47100,70102,23102,23319.400
04 de mar. de 2024107,03107,03104,57104,88104,88274.400
01 de mar. de 2024100,99106,91100,42105,96105,96301.000
29 de fev. de 2024101,25101,8198,11100,10100,10431.000
28 de fev. de 2024101,00101,2899,2999,5199,51225.600
27 de fev. de 2024101,94104,06101,21101,53101,53253.100
26 de fev. de 2024104,37105,87104,09104,32104,32123.800
23 de fev. de 2024105,10105,41103,26103,94103,94154.800
22 de fev. de 2024106,25107,38104,53105,23105,23346.400
21 de fev. de 2024103,87104,78103,23104,73104,73184.200
20 de fev. de 2024104,46106,24103,78105,24105,24240.600
16 de fev. de 2024109,92110,24106,07106,32106,32174.800
15 de fev. de 2024111,98112,00109,17110,13110,13179.500
14 de fev. de 2024110,24110,85108,40110,68110,68193.600
13 de fev. de 2024108,88111,09106,60108,14108,14387.100
12 de fev. de 2024113,16115,85112,11113,68113,68301.900
09 de fev. de 2024107,00114,25107,00112,21112,21585.300
08 de fev. de 2024108,21111,52108,21110,22110,22579.800
07 de fev. de 2024105,18108,53103,44108,08108,08328.900
06 de fev. de 2024104,48104,48102,07103,85103,85352.900
05 de fev. de 2024105,71106,16102,63105,48105,48270.500
02 de fev. de 2024105,40106,96104,69105,20105,20249.300
01 de fev. de 2024107,33107,92104,70106,78106,78366.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...