Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNPS.US
560.80-3.93(-0.70%)(czas lokalny: 31.05.2024 16:00)Synopsys, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 562.08 | 564.00 | 545.01 | 560.80 | 1 903 322 | 0 |
30.05.2024 | 573.82 | 577.91 | 563.90 | 564.73 | 1 152 883 | 0 |
29.05.2024 | 580.58 | 586.35 | 576.60 | 580.21 | 992 093 | 0 |
28.05.2024 | 581.38 | 592.34 | 581.24 | 587.94 | 890 604 | 0 |
24.05.2024 | 582.90 | 587.40 | 587.40 | 587.40 | 725 828 | 0 |
23.05.2024 | 582.10 | 605.45 | 568.46 | 586.30 | 1 735 104 | 0 |
22.05.2024 | 574.99 | 581.63 | 569.67 | 573.13 | 1 018 683 | 0 |
21.05.2024 | 573.66 | 574.00 | 566.82 | 571.53 | 579 465 | 0 |
20.05.2024 | 566.73 | 574.77 | 565.18 | 574.38 | 495 202 | 0 |
17.05.2024 | 571.14 | 572.55 | 563.55 | 566.73 | 561 003 | 0 |
16.05.2024 | 581.00 | 582.50 | 568.58 | 569.27 | 665 960 | 0 |
15.05.2024 | 565.80 | 582.97 | 564.88 | 580.20 | 968 184 | 0 |
14.05.2024 | 552.88 | 560.35 | 552.53 | 559.63 | 500 845 | 0 |
13.05.2024 | 561.37 | 561.37 | 553.61 | 557.39 | 547 942 | 0 |
10.05.2024 | 551.66 | 562.93 | 551.01 | 556.71 | 587 939 | 0 |
09.05.2024 | 551.42 | 552.54 | 546.40 | 549.88 | 410 166 | 0 |
08.05.2024 | 546.00 | 552.18 | 545.35 | 550.49 | 536 815 | 0 |
07.05.2024 | 548.11 | 556.56 | 542.73 | 549.61 | 759 310 | 0 |
06.05.2024 | 539.33 | 546.69 | 537.02 | 545.54 | 674 934 | 0 |
03.05.2024 | 528.78 | 540.40 | 528.50 | 536.94 | 855 779 | 0 |
02.05.2024 | 524.36 | 527.14 | 512.09 | 523.38 | 1 087 218 | 0 |
01.05.2024 | 528.17 | 534.05 | 519.62 | 522.18 | 747 055 | 0 |
30.04.2024 | 542.55 | 543.96 | 530.59 | 530.59 | 741 262 | 0 |
29.04.2024 | 545.15 | 548.83 | 540.53 | 544.76 | 647 541 | 0 |
26.04.2024 | 529.48 | 548.77 | 529.48 | 543.66 | 997 562 | 0 |
25.04.2024 | 523.26 | 534.14 | 518.80 | 530.11 | 924 715 | 0 |
24.04.2024 | 533.19 | 540.74 | 527.28 | 527.52 | 1 430 954 | 0 |
23.04.2024 | 510.77 | 531.75 | 510.77 | 527.50 | 1 487 495 | 0 |
22.04.2024 | 513.08 | 518.77 | 510.75 | 515.49 | 974 789 | 0 |
19.04.2024 | 518.90 | 522.62 | 508.16 | 510.71 | 1 192 553 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus