Premium
Synaptics Incorporated (SYNA)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.68 | -6.12004707729 | 76.47 | 76.9 | 67.16 | 1084751 | 71.23763071 | CS |
| 4 | -10.65 | -12.9184861718 | 82.44 | 89.81 | 67.16 | 917366 | 77.96417684 | CS |
| 12 | -1.075 | -1.47533109174 | 72.865 | 89.81 | 67.16 | 651276 | 78.54305586 | CS |
| 26 | -0.43 | -0.595402935475 | 72.22 | 89.81 | 67.16 | 507407 | 76.91160978 | CS |
| 52 | -39.2999 | -35.376663405 | 111.0899 | 112.5 | 67.16 | 398168 | 81.84062157 | CS |
| 156 | -143.96 | -66.7253765933 | 215.75 | 239.88 | 67.16 | 464506 | 105.3927317 | CS |
| 260 | -9.11 | -11.260815822 | 80.9 | 299.39 | 44.4101 | 467684 | 112.16923478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 71.79 | 3.57 | 5.23 | 68.1 | 72.03 | 67.91 | 736367 |
| 1739316900 | 68.22 | -1.23 | -1.77 | 68.45 | 69.381 | 67.16 | 844426 |
| 1739230500 | 69.45 | -1.87 | -2.62 | 71.5 | 71.79 | 68.5 | 1060720 |
| 1738971300 | 71.32 | -3.5 | -4.68 | 74.07 | 74.5 | 68.51 | 1694123 |
| 1738884900 | 74.82 | -1.09 | -1.44 | 76.47 | 76.9 | 74.69 | 1088121 |
| 1738798500 | 75.91 | 1.57 | 2.11 | 73.94 | 76.95 | 72.68 | 1119600 |
| 1738712100 | 74.34 | -10.71 | -12.59 | 82.14 | 82.14 | 71.93 | 2691786 |
| 1738625700 | 85.05 | 0.15 | 0.18 | 81.27 | 85.39 | 80.24 | 849972 |
| 1738366500 | 84.9 | -1.26 | -1.46 | 86.16 | 87.715 | 83.77 | 785776 |
| 1738280100 | 86.16 | -1.71 | -1.95 | 88.88 | 88.99 | 85.89 | 867585 |
| 1738193700 | 87.87 | 7.34 | 9.11 | 82.5 | 89.81 | 82.26 | 1546610 |
| 1738107300 | 80.53 | -1.02 | -1.25 | 81.31 | 81.595 | 79 | 399292 |
| 1738020900 | 81.55 | -1.81 | -2.17 | 82.34 | 83.36 | 80.25 | 638020 |
| 1737761700 | 83.36 | -0.13 | -0.16 | 84.43 | 85.26 | 82.9 | 397097 |
| 1737675300 | 83.49 | 0 | 0.00 | 83.49 | 83.49 | 83.49 | 0 |
| 1737588900 | 83.49 | -2.07 | -2.42 | 85.51 | 87.01 | 83.27 | 409961 |
| 1737502500 | 85.56 | 2.42 | 2.91 | 83.93 | 87.105 | 83.25 | 479612 |
| 1737156900 | 83.14 | 2.25 | 2.78 | 82.58 | 83.86 | 81.99 | 279009 |
| 1737070500 | 80.89 | -0.91 | -1.11 | 82.44 | 84.3 | 80.835 | 624514 |
| 1736984100 | 81.8 | 6.69 | 8.91 | 77.08 | 82.47 | 77.08 | 715548 |
| 1736897700 | 75.11 | -0.23 | -0.31 | 75.85 | 76.28 | 73.86 | 321230 |
| 1736811300 | 75.34 | -0.64 | -0.84 | 74.81 | 75.9 | 73.965 | 386003 |
| 1736552100 | 75.98 | -2.61 | -3.32 | 76.97 | 77.365 | 75.06 | 404307 |
| 1736379300 | 78.59 | -2.58 | -3.18 | 80.38 | 80.44 | 78.111 | 947477 |
| 1736292900 | 81.17 | -0.5 | -0.61 | 82.4 | 83.665 | 80.46 | 405075 |
| 1736206500 | 81.67 | 0.66 | 0.81 | 82.5 | 84.57 | 81.55 | 320375 |
| 1735947300 | 81.01 | -1.47 | -1.78 | 83.0289 | 83.56 | 79.7552 | 825564 |
| 1735860900 | 82.48 | 6.16 | 8.07 | 80.16 | 83.6014 | 79.46 | 835117 |
| 1735688100 | 76.32 | 0.82 | 1.09 | 75.72 | 77.78 | 75.72 | 374597 |
| 1735601700 | 75.5 | -1.73 | -2.24 | 76.29 | 76.4 | 74.65 | 221076 |
| 1735342500 | 77.23 | -1.38 | -1.76 | 78.04 | 79.38 | 76.93 | 262875 |
| 1735256100 | 78.61 | 0.84 | 1.09 | 76.97 | 79.775 | 76.48 | 210559 |
| 1735077840 | 77.765 | -0.11 | -0.13 | 77.88 | 78.1 | 76.9225 | 107085 |
| 1734996900 | 77.87 | 3.25 | 4.36 | 74.38 | 78.03 | 74.295 | 460948 |
| 1734737700 | 74.62 | -0.16 | -0.21 | 73.8561 | 77.08 | 73.8561 | 1155402 |
| 1734651300 | 74.78 | -1.74 | -2.27 | 76.78 | 77.61 | 74.62 | 439077 |
| 1734564900 | 76.52 | -2.24 | -2.84 | 79.29 | 82.49 | 75.75 | 450533 |
| 1734478500 | 78.76 | 0.28 | 0.36 | 77.855 | 79.375 | 77.855 | 390319 |
| 1734392100 | 78.48 | -0.98 | -1.23 | 79.1 | 79.52 | 77.26 | 802968 |
| 1734132900 | 79.46 | 0.46 | 0.58 | 78.765 | 80.16 | 77.82 | 819076 |
| 1734046500 | 79 | -3.79 | -4.58 | 81.675 | 81.74 | 77.71 | 1117314 |
| 1733960100 | 82.79 | 1.54 | 1.90 | 82.2659 | 83.655 | 80.59 | 969445 |
| 1733873700 | 81.25 | -1.11 | -1.35 | 83.21 | 83.415 | 80.0739 | 366322 |
| 1733787300 | 82.36 | 1.86 | 2.31 | 80.66 | 84.69 | 80.66 | 412636 |
| 1733528100 | 80.5 | 2.12 | 2.70 | 79.37 | 80.98 | 79.1 | 339777 |
| 1733441700 | 78.38 | -3.25 | -3.98 | 81.58 | 82.235 | 78.14 | 246891 |
| 1733355300 | 81.63 | 1.02 | 1.27 | 81.63 | 82.95 | 81.051 | 536084 |
| 1733268900 | 80.61 | -0.65 | -0.80 | 80.45 | 80.99 | 79.72 | 231180 |
| 1733182500 | 81.26 | 1.02 | 1.27 | 80.24 | 82.27 | 79.27 | 343098 |
| 1732917840 | 80.24 | 1.88 | 2.40 | 79.43 | 80.26 | 78.39 | 363916 |
| 1732750500 | 78.36 | -1.75 | -2.18 | 80.22 | 80.4 | 77.31 | 382519 |
| 1732664100 | 80.11 | -1.54 | -1.89 | 82.08 | 82.13 | 79.6 | 539891 |
| 1732577700 | 81.65 | 5.15 | 6.73 | 77.49 | 83.355 | 77.49 | 892652 |
| 1732318500 | 76.5 | 1.86 | 2.49 | 74.99 | 77.04 | 74.99 | 427069 |
| 1732232100 | 74.64 | 2.09 | 2.88 | 72.865 | 76.25 | 72.5 | 632296 |
| 1732145700 | 72.55 | -0.14 | -0.19 | 72.24 | 72.92 | 71.41 | 388402 |
| 1732059300 | 72.69 | -1.16 | -1.57 | 72.4401 | 74 | 71.24 | 587881 |
| 1731972900 | 73.85 | -0.79 | -1.06 | 74.6 | 75.8199 | 73.15 | 784220 |
| 1731713700 | 74.64 | -0.6 | -0.80 | 74.355 | 75.365 | 73.7348 | 3495029 |
| 1731627300 | 75.24 | 0.74 | 0.99 | 72.31 | 76.15 | 72.31 | 664701 |
| 1731540900 | 74.5 | -2.47 | -3.21 | 76.56 | 76.93 | 74.36 | 337543 |
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
