XNAS
Datos históricos de Synopsys, Inc.
Synopsys, Inc. · SNPS
$509.00
▼ -0.07 (-0.01%)
Última operación · 10/10/2026, 17:18:28 UTC
- Variación en el periodo
- +16.19%
- Máximo
- US$539.48
- 26 de mayo de 2026
- Mínimo
- US$362.55
- 15 de septiembre de 2026
- Volumen medio diario
- 2.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 510.48 | 512.49 | 504.00 | 509.99 | +2.46% | 2.1 M |
| 8 oct 2026 | 501.47 | 511.95 | 495.49 | 497.75 | −0.98% | 3.42 M |
| 7 oct 2026 | 505.35 | 509.50 | 499.00 | 502.67 | −0.49% | 1.63 M |
| 6 oct 2026 | 491.10 | 507.50 | 486.50 | 505.17 | +3.42% | 2.74 M |
| 5 oct 2026 | 496.25 | 508.38 | 482.16 | 488.47 | −0.29% | 2.82 M |
| 2 oct 2026 | 497.86 | 500.03 | 483.24 | 489.90 | −0.13% | 3.33 M |
| 1 oct 2026 | 467.85 | 496.95 | 462.00 | 490.54 | +12.78% | 6.66 M |
| 30 sep 2026 | 421.26 | 445.57 | 415.24 | 434.94 | +4.78% | 4.49 M |
| 29 sep 2026 | 414.60 | 418.00 | 403.33 | 415.09 | −0.60% | 1.62 M |
| 28 sep 2026 | 421.31 | 427.51 | 417.11 | 417.61 | −1.91% | 1.55 M |
| 25 sep 2026 | 445.01 | 445.92 | 424.21 | 425.76 | +0.20% | 2.17 M |
| 24 sep 2026 | 413.50 | 425.97 | 407.02 | 424.91 | +2.87% | 1.72 M |
| 23 sep 2026 | 409.44 | 420.88 | 408.50 | 413.06 | +0.93% | 2.1 M |
| 22 sep 2026 | 406.64 | 412.64 | 402.02 | 409.24 | +1.84% | 1.37 M |
| 21 sep 2026 | 387.33 | 404.06 | 385.92 | 401.85 | +4.38% | 1.67 M |
| 18 sep 2026 | 385.00 | 386.27 | 380.38 | 384.97 | +1.00% | 3.24 M |
| 17 sep 2026 | 384.45 | 386.68 | 377.36 | 381.17 | +0.71% | 1.6 M |
| 16 sep 2026 | 367.50 | 379.94 | 367.45 | 378.47 | +2.93% | 1.72 M |
| 15 sep 2026 | 378.37 | 381.48 | 362.55 | 367.70 | −3.60% | 2.94 M |
| 14 sep 2026 | 393.89 | 395.00 | 379.64 | 381.43 | −4.01% | 1.88 M |
| 11 sep 2026 | 399.50 | 400.83 | 394.25 | 397.38 | +0.05% | 1.18 M |
| 10 sep 2026 | 396.30 | 401.47 | 390.51 | 397.17 | +1.00% | 1.67 M |
| 9 sep 2026 | 391.36 | 398.41 | 387.60 | 393.22 | +0.30% | 1.38 M |
| 8 sep 2026 | 396.82 | 405.80 | 391.46 | 392.03 | −0.46% | 2.19 M |
| 4 sep 2026 | 418.12 | 418.12 | 380.33 | 393.84 | −5.40% | 2.97 M |
| 3 sep 2026 | 419.10 | 419.84 | 413.11 | 416.31 | +0.08% | 1.46 M |
| 2 sep 2026 | 413.78 | 418.73 | 410.52 | 415.97 | +0.28% | 1.27 M |
| 1 sep 2026 | 428.21 | 430.88 | 413.97 | 414.82 | −5.63% | 2.04 M |
| 31 ago 2026 | 437.95 | 445.86 | 434.45 | 439.59 | −0.68% | 1.68 M |
| 28 ago 2026 | 461.85 | 462.45 | 440.60 | 442.61 | −4.79% | 2 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.