Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNPS.US
519.71-7.87(-1.49%)(czas lokalny: 18.04.2024 16:00)Synopsys, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 529.39 | 530.86 | 516.75 | 519.71 | 1 177 754 | 0 |
17.04.2024 | 542.16 | 546.68 | 525.77 | 527.58 | 1 120 861 | 0 |
16.04.2024 | 542.45 | 544.56 | 539.18 | 541.09 | 897 531 | 0 |
15.04.2024 | 567.91 | 567.91 | 541.31 | 543.91 | 941 986 | 0 |
12.04.2024 | 553.27 | 560.52 | 550.19 | 557.16 | 810 870 | 0 |
11.04.2024 | 560.46 | 563.73 | 554.38 | 561.97 | 914 463 | 0 |
10.04.2024 | 559.69 | 564.00 | 557.40 | 561.23 | 780 070 | 0 |
09.04.2024 | 582.49 | 583.24 | 567.15 | 568.99 | 1 038 652 | 0 |
08.04.2024 | 575.40 | 577.87 | 566.46 | 576.36 | 605 564 | 0 |
05.04.2024 | 571.02 | 578.90 | 570.08 | 575.45 | 774 112 | 0 |
04.04.2024 | 590.00 | 592.71 | 567.02 | 567.11 | 982 951 | 0 |
03.04.2024 | 565.98 | 580.84 | 565.98 | 578.87 | 758 806 | 0 |
02.04.2024 | 567.00 | 571.91 | 563.58 | 569.82 | 739 509 | 0 |
01.04.2024 | 578.07 | 582.67 | 571.72 | 576.89 | 609 315 | 0 |
28.03.2024 | 575.57 | 571.50 | 571.50 | 571.50 | 999 108 | 0 |
27.03.2024 | 587.64 | 588.12 | 570.51 | 573.35 | 871 301 | 0 |
26.03.2024 | 584.88 | 591.27 | 584.00 | 584.32 | 1 024 093 | 0 |
25.03.2024 | 586.90 | 588.64 | 580.65 | 584.32 | 1 327 998 | 0 |
22.03.2024 | 601.00 | 604.91 | 588.28 | 594.20 | 1 242 472 | 0 |
21.03.2024 | 600.00 | 616.54 | 593.00 | 602.01 | 1 814 004 | 0 |
20.03.2024 | 592.00 | 598.00 | 581.06 | 589.78 | 1 135 018 | 0 |
19.03.2024 | 571.36 | 585.74 | 562.00 | 584.71 | 1 557 482 | 0 |
18.03.2024 | 558.59 | 565.95 | 555.12 | 560.63 | 1 085 370 | 0 |
15.03.2024 | 557.37 | 562.00 | 546.63 | 550.03 | 1 348 312 | 0 |
14.03.2024 | 563.18 | 567.17 | 554.50 | 559.31 | 732 717 | 0 |
13.03.2024 | 569.58 | 570.37 | 556.67 | 561.20 | 894 261 | 0 |
12.03.2024 | 568.49 | 577.23 | 564.01 | 576.72 | 622 924 | 0 |
11.03.2024 | 562.99 | 567.72 | 555.49 | 565.32 | 656 548 | 0 |
08.03.2024 | 585.26 | 586.26 | 569.56 | 571.29 | 724 728 | 0 |
07.03.2024 | 583.19 | 588.15 | 577.91 | 583.35 | 756 008 | 0 |
06.03.2024 | 574.91 | 582.52 | 567.01 | 575.97 | 787 932 | 0 |
05.03.2024 | 589.11 | 591.23 | 560.50 | 565.26 | 977 135 | 0 |
04.03.2024 | 597.76 | 604.35 | 591.30 | 594.32 | 1 063 784 | 0 |
01.03.2024 | 572.56 | 592.90 | 572.56 | 591.35 | 962 818 | 0 |
29.02.2024 | 575.55 | 579.48 | 571.00 | 573.73 | 993 902 | 0 |
28.02.2024 | 570.95 | 572.79 | 566.20 | 570.28 | 589 220 | 0 |
27.02.2024 | 577.30 | 578.54 | 567.38 | 574.00 | 731 200 | 0 |
26.02.2024 | 579.68 | 581.49 | 571.01 | 575.70 | 1 034 013 | 0 |
23.02.2024 | 583.95 | 585.01 | 570.75 | 575.65 | 1 211 004 | 0 |
22.02.2024 | 589.99 | 629.38 | 579.11 | 580.90 | 3 322 380 | 0 |
21.02.2024 | 539.00 | 544.88 | 527.03 | 543.57 | 1 830 451 | 0 |
20.02.2024 | 551.50 | 555.00 | 538.72 | 547.98 | 1 115 654 | 0 |
16.02.2024 | 559.95 | 552.91 | 552.91 | 552.91 | 896 231 | 0 |
15.02.2024 | 567.14 | 568.94 | 556.73 | 557.83 | 858 016 | 0 |
14.02.2024 | 554.59 | 562.89 | 554.45 | 562.73 | 929 377 | 0 |
13.02.2024 | 549.07 | 554.66 | 538.00 | 548.53 | 1 477 893 | 0 |
12.02.2024 | 576.00 | 577.96 | 565.35 | 568.93 | 813 252 | 0 |
09.02.2024 | 574.34 | 582.94 | 571.32 | 575.30 | 999 873 | 0 |
08.02.2024 | 563.25 | 573.58 | 562.00 | 570.69 | 1 513 594 | 0 |
07.02.2024 | 546.00 | 559.27 | 546.00 | 554.28 | 1 044 572 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus