Premium
Synopsys Inc (SNPS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24 | -4.74308300395 | 506 | 525.33 | 482 | 1217779 | 506.932031 | CS |
| 4 | -74.37 | -13.3670039722 | 556.37 | 592.99 | 482 | 1353885 | 526.65475477 | CS |
| 12 | -37.14 | -7.15413953847 | 519.14 | 592.99 | 482 | 1025938 | 524.66171547 | CS |
| 26 | -140.93 | -22.6237297931 | 622.93 | 624.8015 | 457.515 | 1035435 | 528.40175897 | CS |
| 52 | -75.27 | -13.5069176521 | 557.27 | 629.38 | 457.515 | 1075355 | 538.79790374 | CS |
| 156 | 140.02 | 40.9439148488 | 341.98 | 629.38 | 255.02 | 972089 | 430.93025769 | CS |
| 260 | 340.99 | 241.819729097 | 141.01 | 629.38 | 104.9 | 937386 | 350.54355345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 493.35 | -1.08 | -0.22 | 500 | 509.98 | 493.01 | 1088249 |
| 1734564900 | 494.43 | -17.44 | -3.41 | 513.47 | 519.42999 | 492.65 | 1083541 |
| 1734478500 | 511.87 | -10.24 | -1.96 | 520.35 | 524.73 | 510.98 | 1436057 |
| 1734392100 | 522.11 | 13.83 | 2.72 | 506.98 | 525.33 | 505.995 | 1293674 |
| 1734132900 | 508.28 | -3.45 | -0.67 | 506 | 516 | 499.25 | 1187376 |
| 1734046500 | 511.73 | -0.33 | -0.06 | 512.04999 | 514.98 | 508.08 | 724514 |
| 1733960100 | 512.05999 | 6.74 | 1.33 | 511.5 | 515.87 | 509.36 | 975770 |
| 1733873700 | 505.32 | -3.17 | -0.62 | 505 | 507 | 495.4 | 1767883 |
| 1733787300 | 508.49 | -8.79 | -1.70 | 514.08 | 517.70989 | 504.8 | 1791973 |
| 1733528100 | 517.28 | 1.99 | 0.39 | 519 | 529.77 | 515.67999 | 2300087 |
| 1733441700 | 515.29 | -72.71 | -12.37 | 545.99 | 558.82899 | 513.0915 | 4909201 |
| 1733355300 | 588 | 17.81 | 3.12 | 578.94 | 592.99 | 578 | 1809657 |
| 1733268900 | 570.19 | 4.26 | 0.75 | 559.51 | 570.79 | 559.21 | 746694 |
| 1733182500 | 565.92999 | 7.44 | 1.33 | 556.89 | 566.94 | 556.025 | 719536 |
| 1732917840 | 558.49 | 10.75 | 1.96 | 548.365 | 565.2699 | 548.365 | 577574 |
| 1732750500 | 547.74 | -6.21 | -1.12 | 552.73 | 552.73 | 542.89009 | 770079 |
| 1732664100 | 553.95 | -7.92 | -1.41 | 562.80999 | 562.80999 | 549.58 | 753023 |
| 1732577700 | 561.87 | -3.2 | -0.57 | 569.41 | 570.275 | 557.62 | 910908 |
| 1732318500 | 565.07 | 7.13 | 1.28 | 556.37 | 568.405 | 555.80999 | 878012 |
| 1732232100 | 557.94 | 16.38 | 3.02 | 549.05999 | 560.54999 | 543.54 | 860074 |
| 1732145700 | 541.55999 | 7.54 | 1.41 | 535.17999 | 542.16 | 528.9 | 721168 |
| 1732059300 | 534.02 | 10.04 | 1.92 | 517.34 | 535.0044 | 517.34 | 559525 |
| 1731972900 | 523.98 | 3.23 | 0.62 | 521.89 | 530.9797 | 518.91999 | 893034 |
| 1731713700 | 520.75 | -27.56 | -5.03 | 539.22 | 539.22 | 519.6644 | 979446 |
| 1731627300 | 548.30999 | -9.65 | -1.73 | 552.07 | 556.49 | 541.6611 | 775174 |
| 1731540900 | 557.96 | 4.49 | 0.81 | 551.83 | 567.01 | 551.25 | 623334 |
| 1731454500 | 553.47 | -2.79 | -0.50 | 551.29999 | 555.865 | 548.74 | 604784 |
| 1731368100 | 556.26 | -5.29 | -0.94 | 557.62 | 561.54999 | 553.2901 | 605474 |
| 1731108900 | 561.54999 | -12.04 | -2.10 | 573.84 | 573.84 | 559.9 | 984313 |
| 1731022500 | 573.59 | 20.44 | 3.70 | 563 | 574.63 | 561 | 1086673 |
| 1730936100 | 553.15 | 31.17 | 5.97 | 536.49 | 554.84 | 534.985 | 1100159 |
| 1730849700 | 521.98 | -2.54 | -0.48 | 528.14 | 532.36 | 521.15 | 619197 |
| 1730763300 | 524.52 | 6.12 | 1.18 | 521.6 | 526.67999 | 516.98 | 573858 |
| 1730500500 | 518.4 | 4.79 | 0.93 | 509 | 521.6 | 508.83 | 895449 |
| 1730414100 | 513.61 | -22.81 | -4.25 | 532.04 | 532.04 | 512.83 | 1209960 |
| 1730327700 | 536.41999 | 7.21 | 1.36 | 525.495 | 536.87 | 523.28 | 1224102 |
| 1730241300 | 529.21 | 33.03 | 6.66 | 511 | 531.38 | 509.35 | 1228636 |
| 1730154900 | 496.18 | -5.4 | -1.08 | 505.16 | 505.16 | 495.91 | 622723 |
| 1729895700 | 501.58 | 6.33 | 1.28 | 500.22 | 508.36 | 498.63 | 639711 |
| 1729809300 | 495.25 | 1.84 | 0.37 | 497.07 | 499.27 | 491.12 | 657109 |
| 1729722900 | 493.41 | -9 | -1.79 | 498.14 | 502.42 | 489.77 | 647607 |
| 1729636500 | 502.41 | -3.18 | -0.63 | 500.51 | 503.55 | 495.39 | 754859 |
| 1729550100 | 505.59 | -1.44 | -0.28 | 501.93 | 507.5 | 501.12 | 819694 |
| 1729290900 | 507.03 | 2.34 | 0.46 | 500.65 | 513.67999 | 499.05 | 862615 |
| 1729204500 | 504.69 | 3.34 | 0.67 | 510.25 | 514.72 | 501.5 | 1124618 |
| 1729118100 | 501.35 | -16.21 | -3.13 | 516.58 | 516.58 | 495.5 | 1661736 |
| 1729031700 | 517.55999 | -27.9 | -5.11 | 548.29999 | 550.59 | 515.69 | 1493509 |
| 1728945300 | 545.46 | 5.54 | 1.03 | 544.30999 | 547.13 | 541.64 | 931578 |
| 1728686100 | 539.91999 | 6.84 | 1.28 | 531.975 | 541.23 | 530 | 817563 |
| 1728599700 | 533.08 | 4.08 | 0.77 | 528.76 | 536.41999 | 528.03 | 904585 |
| 1728513300 | 529 | 11.24 | 2.17 | 517.37 | 530.4 | 516.385 | 936222 |
| 1728426900 | 517.76 | 22.89 | 4.63 | 498.7 | 518.165 | 498.54 | 1111625 |
| 1728340500 | 494.87 | -4.25 | -0.85 | 493 | 497.14 | 489.45 | 806760 |
| 1728081300 | 499.12 | 3.71 | 0.75 | 504.65 | 508.25 | 496.1 | 598507 |
| 1727994900 | 495.41 | -1.41 | -0.28 | 493.67 | 499.15 | 491.09 | 851330 |
| 1727908500 | 496.82 | 1.26 | 0.25 | 498.3378 | 506.265 | 494.42 | 632451 |
| 1727822100 | 495.56 | -10.83 | -2.14 | 507.54 | 508.355 | 490.555 | 1028580 |
| 1727735520 | 506.39 | -6.92 | -1.35 | 511.48 | 511.48 | 502.1 | 830568 |
| 1727476500 | 513.30999 | -2.09 | -0.41 | 519.14 | 519.14 | 509.075 | 528234 |
| 1727390100 | 515.4 | 5.04 | 0.99 | 523.98 | 525.49 | 509.2001 | 891139 |
| 1727303700 | 510.36 | 3.53 | 0.70 | 506.02 | 511.79 | 503.82 | 838031 |
| 1727217300 | 506.83 | 1.04 | 0.21 | 507.69 | 510.96 | 497.16 | 1017147 |
| 1727130900 | 505.79 | -0.86 | -0.17 | 507.41 | 509.92 | 505.285 | 731866 |
| 1726871700 | 506.65 | -7.47 | -1.45 | 510.7 | 513.1325 | 502.5 | 1582604 |
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
