Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNPS.US
475.57+0.10(+0.02%)(czas lokalny: 24.12.2025 13:00)Synopsys Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 474.08 | 476.29 | 472.23 | 475.57 | 363 979 | 0 |
| 23.12.2025 | 476.50 | 477.92 | 469.93 | 475.30 | 74 562 | 0 |
| 22.12.2025 | 468.25 | 483.91 | 467.73 | 481.42 | 95 201 | 0 |
| 19.12.2025 | 460.41 | 469.48 | 459.62 | 463.69 | 84 613 | 0 |
| 18.12.2025 | 459.94 | 467.59 | 454.83 | 458.39 | 74 943 | 0 |
| 17.12.2025 | 465.39 | 466.67 | 453.00 | 453.06 | 90 118 | 0 |
| 16.12.2025 | 454.14 | 465.00 | 453.32 | 463.29 | 76 290 | 0 |
| 15.12.2025 | 458.00 | 470.69 | 453.52 | 454.69 | 123 238 | 0 |
| 12.12.2025 | 475.75 | 477.45 | 452.55 | 453.11 | 134 606 | 0 |
| 11.12.2025 | 476.61 | 482.09 | 455.61 | 477.33 | 207 552 | 0 |
| 10.12.2025 | 463.65 | 478.65 | 462.00 | 475.70 | 128 038 | 0 |
| 09.12.2025 | 467.99 | 471.40 | 460.72 | 465.79 | 107 956 | 0 |
| 08.12.2025 | 468.03 | 468.44 | 460.43 | 465.88 | 86 517 | 0 |
| 05.12.2025 | 464.85 | 471.10 | 464.78 | 466.63 | 61 237 | 0 |
| 04.12.2025 | 462.22 | 465.56 | 460.25 | 463.87 | 58 520 | 0 |
| 03.12.2025 | 446.30 | 468.16 | 443.45 | 466.50 | 99 501 | 0 |
| 02.12.2025 | 442.42 | 453.50 | 440.33 | 449.52 | 96 379 | 0 |
| 01.12.2025 | 446.52 | 447.00 | 429.47 | 438.47 | 190 433 | 0 |
| 28.11.2025 | 410.73 | 418.91 | 409.63 | 417.98 | 33 923 | 0 |
| 26.11.2025 | 403.71 | 411.72 | 401.34 | 409.67 | 63 990 | 0 |
| 25.11.2025 | 401.88 | 405.77 | 394.78 | 401.62 | 54 897 | 0 |
| 24.11.2025 | 394.01 | 405.73 | 391.77 | 404.55 | 74 642 | 0 |
| 21.11.2025 | 383.00 | 392.00 | 376.94 | 388.41 | 78 418 | 0 |
| 20.11.2025 | 398.25 | 405.33 | 383.52 | 385.72 | 85 581 | 0 |
| 19.11.2025 | 385.46 | 400.47 | 382.02 | 386.20 | 215 560 | 0 |
| 18.11.2025 | 388.80 | 388.83 | 376.23 | 383.80 | 255 642 | 0 |
| 17.11.2025 | 389.50 | 399.00 | 388.50 | 390.24 | 169 864 | 0 |
| 14.11.2025 | 388.50 | 397.69 | 386.86 | 389.67 | 224 064 | 0 |
| 13.11.2025 | 396.25 | 403.24 | 392.36 | 393.96 | 419 844 | 0 |
| 12.11.2025 | 400.30 | 403.70 | 394.52 | 398.78 | 282 840 | 0 |
| 11.11.2025 | 399.06 | 399.06 | 390.09 | 395.57 | 300 477 | 0 |
| 10.11.2025 | 398.87 | 401.28 | 388.58 | 400.62 | 247 215 | 0 |
| 07.11.2025 | 394.14 | 400.25 | 386.92 | 393.42 | 425 406 | 0 |
| 06.11.2025 | 411.55 | 411.55 | 391.61 | 396.27 | 835 074 | 0 |
| 05.11.2025 | 415.63 | 416.57 | 402.69 | 408.86 | 695 427 | 0 |
| 04.11.2025 | 436.05 | 437.00 | 415.38 | 416.42 | 777 594 | 0 |
| 03.11.2025 | 452.25 | 452.35 | 437.95 | 445.61 | 455 625 | 0 |
| 31.10.2025 | 444.79 | 456.31 | 442.68 | 454.04 | 270 650 | 0 |
| 30.10.2025 | 449.04 | 452.65 | 438.61 | 443.00 | 202 312 | 0 |
| 29.10.2025 | 453.40 | 457.06 | 444.61 | 455.05 | 89 116 | 0 |
| 28.10.2025 | 461.96 | 461.96 | 445.10 | 456.64 | 123 530 | 0 |
| 27.10.2025 | 471.62 | 475.22 | 461.70 | 465.33 | 78 156 | 0 |
| 24.10.2025 | 461.00 | 473.32 | 458.27 | 464.49 | 70 945 | 0 |
| 23.10.2025 | 450.50 | 460.33 | 450.50 | 456.06 | 51 630 | 0 |
| 22.10.2025 | 458.76 | 465.83 | 444.95 | 454.49 | 104 061 | 0 |
| 21.10.2025 | 448.14 | 459.65 | 445.89 | 459.19 | 64 837 | 0 |
| 20.10.2025 | 451.40 | 457.82 | 449.25 | 453.33 | 68 416 | 0 |
| 17.10.2025 | 435.95 | 456.61 | 435.95 | 447.63 | 277 770 | 0 |
| 16.10.2025 | 439.50 | 445.54 | 435.74 | 440.50 | 139 326 | 0 |
| 15.10.2025 | 444.87 | 448.28 | 432.00 | 435.93 | 289 782 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
