XNAS
Datos históricos de Synaptics Incorporated
Synaptics Incorporated · SYNA
$120.30
▲ +0.05 (+0.04%)
Última operación · 10/10/2026, 19:03:43 UTC
- Variación en el periodo
- +81.74%
- Máximo
- US$149.11
- 27 de mayo de 2026
- Mínimo
- US$58.28
- 20 de noviembre de 2025
- Volumen medio diario
- 0.8 M
Del 13 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 | 119.95 | 120.60 | 118.94 | 119.82 | +0.62% | 2.01 M |
| 8 oct 2026 | 119.40 | 119.90 | 118.69 | 119.08 | −0.32% | 937,329.036 |
| 7 oct 2026 | 118.50 | 120.50 | 118.30 | 119.46 | +0.06% | 718,094.467 |
| 6 oct 2026 | 120.50 | 120.65 | 119.13 | 119.39 | −0.28% | 1.54 M |
| 5 oct 2026 | 120.84 | 121.00 | 119.59 | 119.73 | −1.13% | 1.53 M |
| 2 oct 2026 | 121.70 | 121.98 | 119.91 | 121.10 | +14.08% | 7.67 M |
| 1 oct 2026 | 101.12 | 106.62 | 100.42 | 106.15 | +4.69% | 1.01 M |
| 30 sep 2026 | 101.42 | 102.10 | 99.68 | 101.40 | +0.60% | 512,757.601 |
| 29 sep 2026 | 101.75 | 102.49 | 99.57 | 100.79 | +0.43% | 396,463.565 |
| 28 sep 2026 | 102.56 | 102.56 | 98.28 | 100.36 | −2.30% | 487,996.954 |
| 25 sep 2026 | 97.90 | 103.04 | 97.26 | 102.72 | +6.09% | 499,729.704 |
| 24 sep 2026 | 96.87 | 96.98 | 94.91 | 96.82 | −1.30% | 478,038.452 |
| 23 sep 2026 | 97.63 | 98.62 | 95.69 | 98.10 | +0.47% | 332,143.677 |
| 22 sep 2026 | 95.37 | 97.99 | 94.74 | 97.64 | +2.39% | 556,437.725 |
| 21 sep 2026 | 93.83 | 96.00 | 91.00 | 95.36 | +2.42% | 435,954.252 |
| 18 sep 2026 | 93.63 | 94.20 | 91.31 | 93.11 | +2.18% | 830,234.411 |
| 17 sep 2026 | 91.84 | 93.58 | 88.70 | 91.12 | +2.11% | 792,251.142 |
| 16 sep 2026 | 98.85 | 98.85 | 88.09 | 89.24 | −8.30% | 846,495.773 |
| 15 sep 2026 | 96.30 | 99.41 | 95.00 | 97.32 | +2.38% | 668,517.309 |
| 14 sep 2026 | 95.74 | 97.08 | 94.80 | 95.06 | −5.91% | 384,372.576 |
| 11 sep 2026 | 94.91 | 101.06 | 94.16 | 101.03 | +8.09% | 530,293.002 |
| 10 sep 2026 | 91.90 | 93.70 | 91.11 | 93.47 | −0.49% | 669,726.511 |
| 9 sep 2026 | 93.92 | 96.49 | 93.77 | 93.93 | −0.83% | 913,846.033 |
| 8 sep 2026 | 99.57 | 100.46 | 94.44 | 94.72 | −4.31% | 525,445.872 |
| 4 sep 2026 | 98.81 | 99.91 | 97.64 | 98.99 | +1.34% | 491,935.795 |
| 3 sep 2026 | 95.75 | 98.27 | 94.46 | 97.68 | +1.76% | 553,936.737 |
| 2 sep 2026 | 95.70 | 97.31 | 94.25 | 95.99 | +0.86% | 751,463.211 |
| 1 sep 2026 | 95.29 | 96.37 | 93.41 | 95.17 | −1.60% | 1.17 M |
| 31 ago 2026 | 95.78 | 98.26 | 95.78 | 96.72 | +1.72% | 712,002.066 |
| 28 ago 2026 | 97.59 | 97.88 | 94.69 | 95.08 | −2.57% | 749,117.376 |
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.