La bourse est fermée

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,25+1,05 (+1,15 %)
À partir de 03:26PM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202491,5693,6291,4492,2592,25146 945
06 mai 202490,6891,8389,8491,2091,20173 200
03 mai 202492,1892,9089,8090,3190,31181 900
02 mai 202489,1889,9486,7489,6389,63163 400
01 mai 202488,2091,0886,8787,6287,62230 200
30 avr. 202488,5091,7788,5089,9689,96478 900
29 avr. 202489,1090,3789,1089,6889,68190 900
26 avr. 202487,2689,4985,0189,2689,26215 300
25 avr. 202485,4987,9385,3387,5787,57310 100
24 avr. 202485,3887,9584,7586,0486,04321 900
23 avr. 202479,6384,5079,3983,4683,46465 900
22 avr. 202481,7681,7679,4779,8079,80593 400
19 avr. 202481,1482,0180,2281,0481,04225 800
18 avr. 202482,8182,8880,8781,6981,69337 700
17 avr. 202487,6187,7383,2183,3283,32338 600
16 avr. 202487,5687,5685,3686,8686,86320 600
15 avr. 202491,3491,7087,7287,9487,94315 200
12 avr. 202490,8291,3989,1991,0091,00276 400
11 avr. 202492,1293,1091,1692,5392,53186 900
10 avr. 202493,1193,5990,3591,5391,53269 700
09 avr. 202494,1295,9693,9695,8895,88169 900
08 avr. 202493,9094,9392,8593,0093,00161 400
05 avr. 202492,2793,5591,6893,3293,32259 200
04 avr. 202495,9296,4591,8592,5692,56189 900
03 avr. 202493,6095,4793,3594,6394,63156 300
02 avr. 202496,1196,1694,0294,8994,89328 900
01 avr. 202497,5899,5797,4097,7697,76159 200
28 mars 202498,4499,9997,2697,5697,56392 900
27 mars 202496,9399,0595,3698,8198,81285 200
26 mars 202497,7298,5895,8996,0896,08143 100
25 mars 202497,0097,8396,3297,2697,26164 300
22 mars 2024100,07100,5097,8898,2098,20219 200
21 mars 2024100,39102,9999,8499,8999,89245 100
20 mars 202497,5499,1595,5898,2398,23240 900
19 mars 202496,8798,3996,0097,5097,50274 000
18 mars 202499,3799,9697,7298,0598,05184 000
15 mars 202498,0399,3897,4098,3798,37467 300
14 mars 2024101,68101,9698,3199,4399,43190 400
13 mars 2024104,90106,29102,21102,53102,53176 500
12 mars 2024107,39107,57104,07106,35106,35190 900
11 mars 2024106,08107,97106,08107,01107,01221 900
08 mars 2024108,88109,00105,68107,50107,50303 800
07 mars 2024104,82108,60104,80107,99107,99175 300
06 mars 2024104,76105,35102,24103,43103,43237 900
05 mars 2024102,91103,47100,70102,23102,23319 400
04 mars 2024107,03107,03104,57104,88104,88274 400
01 mars 2024100,99106,91100,42105,96105,96301 000
29 févr. 2024101,25101,8198,11100,10100,10431 000
28 févr. 2024101,00101,2899,2999,5199,51225 600
27 févr. 2024101,94104,06101,21101,53101,53253 100
26 févr. 2024104,37105,87104,09104,32104,32123 800
23 févr. 2024105,10105,41103,26103,94103,94154 800
22 févr. 2024106,25107,38104,53105,23105,23346 400
21 févr. 2024103,87104,78103,23104,73104,73184 200
20 févr. 2024104,46106,24103,78105,24105,24240 600
16 févr. 2024109,92110,24106,07106,32106,32174 800
15 févr. 2024111,98112,00109,17110,13110,13179 500
14 févr. 2024110,24110,85108,40110,68110,68193 600
13 févr. 2024108,88111,09106,60108,14108,14387 100
12 févr. 2024113,16115,85112,11113,68113,68301 900
09 févr. 2024107,00114,25107,00112,21112,21585 300
08 févr. 2024108,21111,52108,21110,22110,22579 800
07 févr. 2024105,18108,53103,44108,08108,08328 900
06 févr. 2024104,48104,48102,07103,85103,85352 900
05 févr. 2024105,71106,16102,63105,48105,48270 500
02 févr. 2024105,40106,96104,69105,20105,20249 300
01 févr. 2024107,33107,92104,70106,78106,78366 400
31 janv. 2024106,35109,07105,01106,81106,81473 400
30 janv. 2024109,47109,47106,75107,37107,37284 400
29 janv. 2024109,64110,51107,34110,32110,32145 000
26 janv. 2024110,09110,40108,00109,38109,38272 700
25 janv. 2024113,00113,50110,65110,86110,86229 800
24 janv. 2024114,94114,94110,15110,51110,51277 900
23 janv. 2024113,70114,80112,50113,67113,67251 600
22 janv. 2024109,81113,56109,71112,78112,78359 400
19 janv. 2024106,15108,72104,54108,56108,56311 500
18 janv. 2024104,72105,24103,37105,05105,05481 200
17 janv. 2024102,02102,3699,97102,00102,00336 100
16 janv. 2024104,13105,30102,80103,80103,80250 900
12 janv. 2024106,30106,74103,97104,48104,48274 700
11 janv. 2024106,57106,96103,37105,28105,28508 700
10 janv. 2024105,50108,08103,17106,46106,46365 500
09 janv. 2024106,22107,68105,32105,94105,94175 500
08 janv. 2024105,13108,55104,56108,30108,30407 800
05 janv. 2024104,67106,27102,66103,68103,68336 400
04 janv. 2024106,01106,13103,57104,41104,41352 700
03 janv. 2024108,56110,64107,50107,64107,64269 300
02 janv. 2024112,27112,75109,69111,00111,00283 200
29 déc. 2023116,94117,29113,85114,08114,08196 300
28 déc. 2023118,11119,26116,82117,09117,09188 700
27 déc. 2023118,95119,66117,42118,47118,47153 000
26 déc. 2023118,60119,67118,06118,88118,88152 400
22 déc. 2023118,07119,72116,91118,03118,03288 800
21 déc. 2023117,46118,23114,81117,77117,77247 300
20 déc. 2023118,58121,37114,50114,61114,61424 700
19 déc. 2023119,44121,04119,06119,82119,82292 700
18 déc. 2023117,85119,91115,32118,93118,93476 400
15 déc. 2023115,53118,46113,84117,91117,911 310 800
14 déc. 2023110,00116,23110,00114,56114,56621 000
13 déc. 2023106,61108,90104,21108,20108,20291 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...