La bourse ferme dans 4 h 56 min

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
522,18-8,41 (-1,59 %)
À la clôture : 04:00PM EDT
525,60 +3,42 (+0,65 %)
Avant Bourse : 05:34AM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024528,17534,05519,62522,18522,18746 200
30 avr. 2024542,55543,96530,59530,59530,59741 300
29 avr. 2024545,15548,83540,53544,76544,76647 500
26 avr. 2024529,48548,77529,48543,66543,66997 600
25 avr. 2024523,26534,14518,80530,11530,11924 800
24 avr. 2024533,19540,73527,28527,52527,521 431 000
23 avr. 2024510,77531,73510,77527,50527,501 487 500
22 avr. 2024513,08518,77510,75515,49515,49974 800
19 avr. 2024518,90522,62508,19510,71510,711 192 300
18 avr. 2024529,39530,00517,06519,71519,711 177 600
17 avr. 2024542,16546,67525,77527,58527,581 120 900
16 avr. 2024542,45544,56539,18541,09541,09897 500
15 avr. 2024567,91567,91541,39543,91543,91941 800
12 avr. 2024553,27560,52550,19557,16557,16810 700
11 avr. 2024560,46563,73554,38561,97561,97914 400
10 avr. 2024559,69564,00557,40561,23561,23780 000
09 avr. 2024582,49583,24567,15568,99568,991 038 700
08 avr. 2024575,40577,87566,46576,36576,36605 600
05 avr. 2024571,02578,90570,08575,45575,45773 700
04 avr. 2024590,00592,71567,02567,11567,11983 000
03 avr. 2024565,98580,83565,98578,87578,87758 800
02 avr. 2024567,00571,91563,63569,82569,82739 500
01 avr. 2024578,07582,67571,72576,89576,89609 100
28 mars 2024576,12577,00570,00571,50571,50999 100
27 mars 2024587,64588,12570,51573,35573,35871 300
26 mars 2024584,88591,27584,00584,32584,321 024 000
25 mars 2024586,90588,13580,65584,32584,321 328 000
22 mars 2024601,00604,91588,28594,20594,201 242 200
21 mars 2024600,00616,54593,00602,01602,011 814 000
20 mars 2024592,49598,00581,06589,78589,781 135 000
19 mars 2024572,18585,74562,00584,71584,711 557 500
18 mars 2024558,59565,95555,12560,63560,631 085 400
15 mars 2024557,37562,00546,91550,03550,031 347 300
14 mars 2024563,18567,17554,51559,31559,31732 600
13 mars 2024569,58570,37556,67561,20561,20894 200
12 mars 2024568,49577,19564,01576,72576,72622 700
11 mars 2024562,99567,72555,49565,32565,32656 400
08 mars 2024585,26586,26569,56571,29571,29724 100
07 mars 2024583,19588,13577,91583,35583,35756 000
06 mars 2024574,91582,52567,01575,97575,97787 800
05 mars 2024589,11591,23560,50565,26565,26977 100
04 mars 2024597,76604,35591,30594,32594,321 063 600
01 mars 2024572,56592,90572,56591,35591,35962 500
29 févr. 2024575,55579,44571,00573,73573,73993 700
28 févr. 2024570,95572,79566,20570,28570,28589 300
27 févr. 2024577,30578,10567,38574,00574,00731 100
26 févr. 2024579,68581,49571,01575,70575,701 034 000
23 févr. 2024583,95585,01570,75575,65575,651 210 800
22 févr. 2024589,99629,38579,11580,90580,903 322 400
21 févr. 2024539,00544,87527,03543,57543,571 830 500
20 févr. 2024551,50555,00538,72547,98547,981 115 700
16 févr. 2024559,95563,87550,98552,91552,91896 100
15 févr. 2024567,14568,60556,90557,83557,83858 000
14 févr. 2024554,59562,89554,45562,73562,73929 400
13 févr. 2024549,07554,66538,00548,53548,531 477 900
12 févr. 2024576,00577,96565,37568,93568,93813 300
09 févr. 2024574,34582,85571,32575,30575,30999 900
08 févr. 2024563,25573,58562,00570,69570,691 513 600
07 févr. 2024546,00559,27546,00554,28554,281 044 600
06 févr. 2024561,27563,59534,21542,43542,431 341 800
05 févr. 2024555,01561,68550,30559,14559,141 237 100
02 févr. 2024541,18552,41541,18552,05552,051 274 100
01 févr. 2024534,00542,22531,01540,00540,00974 200
31 janv. 2024538,00539,24531,13533,35533,351 439 900
30 janv. 2024539,90543,64536,62543,18543,181 013 500
29 janv. 2024529,41540,35528,91539,90539,901 074 200
26 janv. 2024530,80532,86525,42528,13528,131 028 100
25 janv. 2024545,00546,20533,63536,68536,681 258 700
24 janv. 2024552,48554,57538,89540,46540,461 375 800
23 janv. 2024545,64549,32537,75548,90548,901 860 700
22 janv. 2024524,15542,50523,00541,71541,713 231 500
19 janv. 2024498,00517,70496,13517,31517,312 695 700
18 janv. 2024511,27515,00491,58494,34494,342 753 100
17 janv. 2024511,98514,25496,03507,87507,871 821 400
16 janv. 2024501,52517,25499,78509,68509,683 495 800
12 janv. 2024501,30502,68493,19494,40494,401 107 600
11 janv. 2024507,50509,74493,18498,46498,461 483 800
10 janv. 2024503,82509,00501,45505,18505,181 277 600
09 janv. 2024495,00503,84495,00501,87501,871 171 500
08 janv. 2024490,39500,39488,06499,98499,981 829 000
05 janv. 2024492,03496,15477,65484,81484,813 013 100
04 janv. 2024489,75494,39488,43490,18490,18884 200
03 janv. 2024496,46496,61489,41492,40492,401 205 300
02 janv. 2024507,95509,50496,81498,97498,971 277 700
29 déc. 2023516,62518,39510,74514,91514,91769 200
28 déc. 2023520,00521,00515,18517,41517,41852 000
27 déc. 2023523,00524,99516,61518,10518,101 107 200
26 déc. 2023530,00534,58519,16520,25520,252 096 700
22 déc. 2023562,00562,05523,00524,46524,462 969 700
21 déc. 2023557,27562,42555,91559,96559,96636 800
20 déc. 2023557,27563,32551,57551,72551,72694 600
19 déc. 2023563,39565,64555,58558,65558,65794 900
18 déc. 2023557,46563,42555,00559,69559,69645 600
15 déc. 2023548,93558,18548,09556,27556,272 477 000
14 déc. 2023570,60571,87549,02551,45551,451 747 600
13 déc. 2023571,69573,77561,96568,09568,09782 900
12 déc. 2023557,74568,33555,55567,06567,06788 600
11 déc. 2023540,00557,42538,65556,02556,02898 900
08 déc. 2023531,63539,69531,63535,93535,93568 800
07 déc. 2023531,30535,08528,97534,15534,15557 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...