Premium
Synaptics Incorporated (SYNA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.06 | 18.9777963972 | 47.74 | 56.87 | 46.83 | 436604 | 53.39442451 | CS |
| 4 | -5.2 | -8.38709677419 | 62 | 64.6 | 41.8 | 686755 | 50.80824738 | CS |
| 12 | -25.29 | -30.8076501401 | 82.09 | 85.39 | 41.8 | 677643 | 63.19378604 | CS |
| 26 | -15.7 | -21.6551724138 | 72.5 | 89.81 | 41.8 | 615584 | 70.63684777 | CS |
| 52 | -32.3 | -36.2514029181 | 89.1 | 98 | 41.8 | 467135 | 74.46870373 | CS |
| 156 | -92.795 | -62.030816538 | 149.595 | 172.15 | 41.8 | 468078 | 94.42630138 | CS |
| 260 | -10.17 | -15.1859041362 | 66.97 | 299.39 | 41.8 | 462556 | 112.76922188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 56.27 | -0.52 | -0.92 | 56.44 | 57.3915 | 55.13 | 364429 |
| 1745620500 | 56.79 | 0.66 | 1.18 | 55.25 | 56.87 | 55.18 | 290278 |
| 1745534100 | 56.13 | 3.11 | 5.87 | 53.62 | 56.23 | 53.34 | 618549 |
| 1745447700 | 53.02 | 2.64 | 5.24 | 53 | 54.8999 | 51.03 | 627368 |
| 1745361300 | 50.38 | 1.43 | 2.92 | 49.56 | 50.56 | 48.97 | 300475 |
| 1745274900 | 48.95 | -0.12 | -0.24 | 47.74 | 49.125 | 46.83 | 345800 |
| 1744929300 | 49.07 | 1 | 2.08 | 48.2 | 49.14 | 47.665 | 357450 |
| 1744842900 | 48.07 | -1.3 | -2.63 | 49.92 | 49.92 | 46.37 | 361983 |
| 1744756500 | 49.37 | -0.52 | -1.04 | 49.64 | 50.8799 | 49.005 | 302875 |
| 1744670100 | 49.89 | 2.06 | 4.31 | 49.3 | 50.1 | 47.91 | 746567 |
| 1744410900 | 47.83 | 0.37 | 0.78 | 46.96 | 48.69 | 45.32 | 546696 |
| 1744324500 | 47.46 | -4.8 | -9.18 | 49.5 | 50.6471 | 45.87 | 751405 |
| 1744238100 | 52.26 | 9.34 | 21.76 | 43 | 52.88 | 42.9 | 1138698 |
| 1744151700 | 42.92 | -2.64 | -5.79 | 47.21 | 48.22 | 41.8 | 1186038 |
| 1744065300 | 45.56 | -2.69 | -5.58 | 45.25 | 49.45 | 44.33 | 1904818 |
| 1743806100 | 48.25 | -3.79 | -7.28 | 49.53 | 50.415 | 45.86 | 946558 |
| 1743719700 | 52.04 | -11.63 | -18.27 | 60 | 60.2266 | 51.96 | 1018978 |
| 1743633300 | 63.67 | 0.5 | 0.79 | 62 | 64.599999 | 61.86 | 360418 |
| 1743546900 | 63.17 | -0.55 | -0.86 | 63.27 | 64.25 | 62.11 | 545376 |
| 1743460500 | 63.72 | 0.66 | 1.05 | 62 | 64.319999 | 61.47 | 680171 |
| 1743201300 | 63.06 | -1.22 | -1.90 | 63.73 | 64.209999 | 61.955 | 547021 |
| 1743114900 | 64.28 | -0.07 | -0.11 | 64.01 | 65.129999 | 62.705 | 445424 |
| 1743028500 | 64.349999 | -0.91 | -1.39 | 65.25 | 65.76 | 63.615 | 352477 |
| 1742942100 | 65.26 | 0.01 | 0.02 | 64.29 | 65.875 | 64.11 | 487201 |
| 1742855700 | 65.25 | 1.15 | 1.79 | 65.8 | 66.18 | 64.739999 | 322849 |
| 1742596500 | 64.099999 | -0.64 | -0.99 | 64.36 | 65.349999 | 63.17 | 638982 |
| 1742510100 | 64.739999 | -0.93 | -1.42 | 64.769999 | 65.765 | 64.45 | 271403 |
| 1742423700 | 65.67 | 0.65 | 1.00 | 64.76 | 66.59 | 64.379999 | 236011 |
| 1742337300 | 65.019999 | -0.07 | -0.11 | 64.92 | 65.45 | 62.7858 | 377098 |
| 1742250900 | 65.09 | 2.27 | 3.61 | 62.815 | 65.66 | 62.8063 | 412496 |
| 1741991700 | 62.82 | 1.11 | 1.80 | 62.58 | 63.28 | 61.58 | 500933 |
| 1741905300 | 61.71 | -0.77 | -1.23 | 62.3 | 63.75 | 60.75 | 426307 |
| 1741818900 | 62.48 | -0.59 | -0.94 | 63.69 | 64.44 | 61.91 | 508523 |
| 1741732500 | 63.07 | -2.02 | -3.10 | 65.069999 | 65.065 | 61.99 | 462380 |
| 1741646100 | 65.09 | -2.07 | -3.08 | 66.36 | 67.65 | 64.31 | 698697 |
| 1741390500 | 67.16 | 3.19 | 4.99 | 64.12 | 67.495 | 63.7 | 538893 |
| 1741304100 | 63.97 | 0.36 | 0.57 | 61.9875 | 64.58 | 61.7423 | 473671 |
| 1741217700 | 63.61 | 1.69 | 2.73 | 62.5 | 63.77 | 61.33 | 622995 |
| 1741131300 | 61.92 | -0.99 | -1.57 | 62.63 | 63.16 | 61.29 | 792097 |
| 1741044900 | 62.91 | -3.23 | -4.88 | 67.01 | 67.05 | 62.325 | 559678 |
| 1740785700 | 66.14 | 0.84 | 1.29 | 65.0236 | 66.879999 | 64.5 | 620679 |
| 1740699300 | 65.3 | -2.73 | -4.01 | 68.3 | 68.3 | 65.11 | 569110 |
| 1740612900 | 68.03 | -0.36 | -0.53 | 68.435 | 69.63 | 67.71 | 485614 |
| 1740526500 | 68.39 | -1.34 | -1.92 | 69.44 | 70.08 | 67.85 | 650598 |
| 1740440100 | 69.73 | -2.03 | -2.83 | 71.96 | 71.96 | 69.59 | 537270 |
| 1740180900 | 71.76 | -3.73 | -4.94 | 76.23 | 76.23 | 71.125 | 581249 |
| 1740094500 | 75.49 | 1.88 | 2.55 | 75.025 | 75.95 | 74.23 | 620798 |
| 1740008100 | 73.61 | 0.04 | 0.05 | 73.17 | 74.29 | 72.91 | 426684 |
| 1739921700 | 73.57 | 1.5 | 2.08 | 72.825 | 74.94 | 71.98 | 511387 |
| 1739576100 | 72.07 | -0.71 | -0.98 | 72.95 | 73.39 | 71.89 | 389358 |
| 1739489700 | 72.78 | 0.99 | 1.38 | 72.18 | 73.24 | 70.515 | 643693 |
| 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 |
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
