Premium
Synopsys Inc (SNPS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.4584 | 2.63472062543 | 434.9 | 451.59 | 425.8 | 1385829 | 439.1478452 | CS |
| 4 | -12.0816 | -2.63537213158 | 458.44 | 479.8 | 425.8 | 2065435 | 452.36796081 | CS |
| 12 | -4.6416 | -1.02917960089 | 451 | 539.48 | 425.8 | 1936511 | 477.88077951 | CS |
| 26 | -77.8516 | -14.8512237462 | 524.21 | 539.48 | 379.5 | 2040410 | 455.26622078 | CS |
| 52 | -106.1316 | -19.2096870532 | 552.49 | 651.73 | 376.18 | 2271159 | 470.51223491 | CS |
| 156 | 0.1884 | 0.0422260573324 | 446.17 | 651.73 | 365.74 | 1467589 | 488.51815565 | CS |
| 260 | 164.3284 | 58.2662837287 | 282.03 | 651.73 | 255.02 | 1237227 | 444.43882047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 445.5 | 2.13 | 0.48 | 443.49 | 447.885 | 438.48 | 840969 |
| 1783636500 | 443.37 | 8.87 | 2.04 | 429.84 | 443.49 | 426.74 | 1246058 |
| 1783550100 | 434.5 | -2.13 | -0.49 | 436.14 | 436.54 | 425.8 | 1328865 |
| 1783463700 | 436.63 | -5.64 | -1.28 | 447.86 | 451.59 | 430.36 | 1480935 |
| 1783377300 | 442.27 | 5.11 | 1.17 | 434.9 | 443.375 | 432.63 | 1487458 |
| 1783031700 | 437.16 | -17.37 | -3.82 | 451.14 | 453.48 | 434.245 | 1422134 |
| 1782945300 | 454.53 | 8.46 | 1.90 | 454 | 464.46 | 453.41 | 1544678 |
| 1782858900 | 446.07 | -1.19 | -0.27 | 441.99 | 449.57 | 441.3 | 2079845 |
| 1782772500 | 447.26 | -7.08 | -1.56 | 457.93 | 460.32 | 438.53 | 2443793 |
| 1782513300 | 454.34 | -0.68 | -0.15 | 449.15 | 458.03 | 438.55 | 5294735 |
| 1782426900 | 455.02 | -8.91 | -1.92 | 463.14 | 465.55 | 449.33 | 1565907 |
| 1782340500 | 463.93 | 2.43 | 0.53 | 460.16 | 473.17 | 458.13 | 1739851 |
| 1782254100 | 461.5 | -3.08 | -0.66 | 465 | 479.8 | 461.48 | 2162617 |
| 1782167700 | 464.58 | 9.07 | 1.99 | 457 | 469.4 | 452.8 | 2842040 |
| 1781822100 | 455.51 | -6.23 | -1.35 | 461.99 | 466.059 | 452.325 | 3226180 |
| 1781735700 | 461.74 | 13.36 | 2.98 | 449.64 | 478.515 | 446.18 | 1926288 |
| 1781649300 | 448.38 | -6 | -1.32 | 453.78 | 455.5 | 444.82 | 1734783 |
| 1781562900 | 454.38 | 0.49 | 0.11 | 462.3 | 463.5 | 453.02 | 2360212 |
| 1781303700 | 453.89 | -2.4 | -0.53 | 458.44 | 461.09 | 445.01 | 1291449 |
| 1781217300 | 456.29 | -4.25 | -0.92 | 459.51 | 464.375 | 445 | 1961710 |
| 1781130900 | 460.54 | -4.73 | -1.02 | 454.88 | 472.4375 | 453.28 | 1671423 |
| 1781044500 | 465.27 | -8.21 | -1.73 | 475.81 | 487.55 | 451 | 2167443 |
| 1780958100 | 473.48 | 8.63 | 1.86 | 467.28 | 478.51 | 463.38 | 1581471 |
| 1780698900 | 464.85 | -29.63 | -5.99 | 487.98 | 488.952 | 458.53 | 1841234 |
| 1780612500 | 494.48 | -3.54 | -0.71 | 500.35 | 500.35 | 485 | 2015154 |
| 1780526100 | 498.02 | -10.33 | -2.03 | 502.78 | 504.1218 | 491.2 | 1660788 |
| 1780439700 | 508.35 | 16.06 | 3.26 | 485.63 | 508.72 | 485.63 | 2348192 |
| 1780353300 | 492.29 | 16.67 | 3.50 | 482.935 | 494.2501 | 470.74 | 2586927 |
| 1780094100 | 475.62 | -5.02 | -1.04 | 481.5 | 484.5 | 469.37 | 3360620 |
| 1780007700 | 480.64 | -45.28 | -8.61 | 510 | 526.09 | 471.69 | 4751710 |
| 1779921300 | 525.91999 | -8.64 | -1.62 | 534.55999 | 534.62 | 523.15 | 2441127 |
| 1779834900 | 534.55999 | 9.82 | 1.87 | 529.97 | 539.48 | 524.17999 | 1795014 |
| 1779489300 | 524.74 | 20.76 | 4.12 | 510 | 534.11 | 508.51 | 1875498 |
| 1779402900 | 503.98 | 5.05 | 1.01 | 491.26 | 504.73 | 488.685 | 1424467 |
| 1779316500 | 498.93 | 5.06 | 1.02 | 479.34 | 499.225 | 473.77 | 2260533 |
| 1779230100 | 493.87 | -4.56 | -0.91 | 494.32 | 501 | 490.58 | 1313007 |
| 1779143700 | 498.43 | -3.99 | -0.79 | 502.42 | 502.42 | 489.09 | 1885332 |
| 1778884500 | 502.42 | -7.6 | -1.49 | 503.18 | 509 | 491.05 | 1490614 |
| 1778798100 | 510.02 | 0.74 | 0.15 | 508.59 | 513.65 | 504.64 | 1150954 |
| 1778711700 | 509.28 | -3.93 | -0.77 | 514.59 | 514.74 | 502.27 | 1336403 |
| 1778625300 | 513.21 | -2.98 | -0.58 | 511.3 | 517.16999 | 508.16 | 1219139 |
| 1778538900 | 516.19 | -0.29 | -0.06 | 513.89 | 519.71 | 512 | 1311862 |
| 1778279700 | 516.48 | 11.29 | 2.23 | 504.31 | 519.11 | 500.589 | 1735061 |
| 1778193300 | 505.19 | 0.77 | 0.15 | 506.3 | 517 | 503.49 | 1597478 |
| 1778106900 | 504.42 | 1.91 | 0.38 | 503.65 | 507.335 | 497.51 | 1868695 |
| 1778020500 | 502.51 | 5.01 | 1.01 | 501.71 | 512.54 | 500.01 | 1884432 |
| 1777934100 | 497.5 | 8.48 | 1.73 | 493.84 | 500.25 | 488.3436 | 1642862 |
| 1777674900 | 489.02 | 6.42 | 1.33 | 491.16 | 497.94 | 485.44 | 847745 |
| 1777588500 | 482.6 | 1.38 | 0.29 | 480.79 | 483.68 | 471.62 | 1343184 |
| 1777502100 | 481.22 | -2.67 | -0.55 | 480 | 481.62 | 471.7025 | 1160815 |
| 1777415700 | 483.89 | -14.65 | -2.94 | 497 | 498 | 479 | 1550342 |
| 1777329300 | 498.54 | -2.28 | -0.46 | 498.99 | 500.99 | 488.001 | 2228568 |
| 1777070100 | 500.82 | 43.97 | 9.62 | 469.38 | 502.28 | 469.19 | 2893530 |
| 1776983700 | 456.85 | -20.41 | -4.28 | 466.11 | 467.31 | 450.13 | 1865521 |
| 1776897300 | 477.26 | 9.68 | 2.07 | 470.9 | 478.72 | 470.9 | 1461611 |
| 1776810900 | 467.58 | 6.63 | 1.44 | 464.27 | 480.248 | 462 | 1834332 |
| 1776724500 | 460.95 | 11.37 | 2.53 | 448.08 | 463.125 | 447.4304 | 2119263 |
| 1776465300 | 449.58 | 8.43 | 1.91 | 451 | 459.015 | 447.18 | 1719263 |
| 1776378900 | 441.15 | 2.7 | 0.62 | 446.37 | 449.62 | 436.48 | 1381930 |
| 1776292500 | 438.45 | 19.65 | 4.69 | 424.26 | 439.88 | 421.53 | 2036949 |
| 1776206100 | 418.8 | 1.03 | 0.25 | 422 | 430.1419 | 418.2 | 1256544 |
| 1776119700 | 417.77 | 25.53 | 6.51 | 392.5 | 418.42 | 388.07 | 2526789 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
