Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SNPS.US
613.01-3.00(-0.49%)(czas lokalny: 16.07.2024 16:00)Synopsys, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 619.39 | 620.43 | 609.18 | 613.01 | 473 516 | 0 |
15.07.2024 | 612.56 | 621.24 | 612.38 | 616.01 | 494 209 | 0 |
12.07.2024 | 606.85 | 620.37 | 604.62 | 614.05 | 505 046 | 0 |
11.07.2024 | 620.00 | 624.80 | 606.98 | 608.74 | 553 939 | 0 |
10.07.2024 | 609.15 | 621.01 | 603.12 | 619.56 | 691 395 | 0 |
09.07.2024 | 616.40 | 616.55 | 603.34 | 607.94 | 466 543 | 0 |
08.07.2024 | 621.65 | 622.03 | 611.10 | 615.49 | 559 598 | 0 |
05.07.2024 | 611.90 | 622.79 | 609.05 | 621.30 | 946 131 | 0 |
03.07.2024 | 609.00 | 612.90 | 606.04 | 606.99 | 491 508 | 0 |
02.07.2024 | 601.42 | 610.64 | 600.57 | 609.66 | 531 534 | 0 |
01.07.2024 | 594.79 | 604.44 | 588.83 | 601.75 | 613 056 | 0 |
28.06.2024 | 596.82 | 608.16 | 593.90 | 595.06 | 1 019 091 | 0 |
27.06.2024 | 600.31 | 606.41 | 593.89 | 595.00 | 594 518 | 0 |
26.06.2024 | 597.44 | 601.79 | 594.22 | 598.52 | 559 104 | 0 |
25.06.2024 | 597.69 | 600.51 | 593.67 | 600.14 | 764 114 | 0 |
24.06.2024 | 599.26 | 603.20 | 595.50 | 595.60 | 899 171 | 0 |
21.06.2024 | 613.60 | 613.60 | 599.67 | 605.53 | 1 670 885 | 0 |
20.06.2024 | 622.93 | 622.99 | 607.27 | 610.18 | 1 156 936 | 0 |
18.06.2024 | 611.41 | 620.31 | 620.31 | 620.31 | 1 040 947 | 0 |
17.06.2024 | 591.00 | 614.95 | 587.57 | 612.72 | 1 203 367 | 0 |
14.06.2024 | 586.91 | 590.63 | 584.81 | 590.21 | 600 800 | 0 |
13.06.2024 | 585.88 | 596.98 | 585.36 | 586.54 | 568 564 | 0 |
12.06.2024 | 584.75 | 593.36 | 582.90 | 590.89 | 691 622 | 0 |
11.06.2024 | 573.68 | 580.64 | 569.69 | 579.91 | 667 883 | 0 |
10.06.2024 | 566.97 | 576.39 | 566.24 | 576.18 | 586 278 | 0 |
07.06.2024 | 577.75 | 578.04 | 569.78 | 571.45 | 423 751 | 0 |
06.06.2024 | 590.73 | 592.83 | 569.29 | 573.85 | 1 080 145 | 0 |
05.06.2024 | 565.31 | 588.32 | 562.83 | 588.14 | 1 147 707 | 0 |
04.06.2024 | 559.55 | 563.25 | 553.18 | 561.73 | 885 426 | 0 |
03.06.2024 | 564.98 | 567.45 | 549.95 | 561.18 | 934 219 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus