Premium
Synopsys Inc (SYP)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 384 | 6 | 1.59 | 381 | 384 | 372 | 537 |
| 1783542300 | 378 | -5 | -1.31 | 381.5 | 383 | 374 | 2349 |
| 1783455900 | 383 | -2.5 | -0.65 | 383 | 392 | 377 | 697 |
| 1783369500 | 385.5 | 6.5 | 1.72 | 384 | 388 | 379 | 939 |
| 1783110300 | 379 | -7 | -1.81 | 384 | 388 | 379 | 602 |
| 1783023900 | 386 | -14.5 | -3.62 | 398 | 401 | 379.5 | 952 |
| 1782937500 | 400.5 | 11 | 2.82 | 391.5 | 407 | 390 | 594 |
| 1782851100 | 389.5 | -1.5 | -0.38 | 393.5 | 394 | 387 | 702 |
| 1782764700 | 391 | -7 | -1.76 | 405 | 405 | 384 | 983 |
| 1782505500 | 398 | -1 | -0.25 | 397.5 | 401.5 | 385.5 | 430 |
| 1782419100 | 399 | -11 | -2.68 | 409.5 | 411.5 | 398 | 260 |
| 1782332700 | 410 | 3 | 0.74 | 408.5 | 415.5 | 405.5 | 364 |
| 1782246300 | 407 | 1 | 0.25 | 406 | 420 | 401 | 1254 |
| 1782159900 | 406 | 8.5 | 2.14 | 395.5 | 409 | 394.5 | 1440 |
| 1781900700 | 397.5 | -1 | -0.25 | 397.5 | 398.5 | 394.5 | 157 |
| 1781814300 | 398.5 | -1.5 | -0.38 | 403.5 | 406 | 395 | 2596 |
| 1781727900 | 400 | 12.5 | 3.23 | 387.5 | 412 | 385 | 809 |
| 1781641500 | 387.5 | -4.5 | -1.15 | 395 | 395 | 383.5 | 432 |
| 1781555100 | 392 | -0.5 | -0.13 | 400.5 | 401.5 | 391.5 | 1042 |
| 1781295900 | 392.5 | -1.5 | -0.38 | 397.5 | 397.5 | 385 | 632 |
| 1781209500 | 394 | -6 | -1.50 | 399.5 | 403.5 | 387.5 | 1796 |
| 1781123100 | 400 | -1 | -0.25 | 401.5 | 403.5 | 395 | 711 |
| 1781036700 | 401 | -8 | -1.96 | 412 | 419.5 | 391 | 1032 |
| 1780950300 | 409 | 6.5 | 1.61 | 404.5 | 413.5 | 403 | 497 |
| 1780691100 | 402.5 | -25.5 | -5.96 | 420.5 | 426 | 398 | 1391 |
| 1780604700 | 428 | 1 | 0.23 | 424.5 | 432 | 417 | 531 |
| 1780518300 | 427 | -8.5 | -1.95 | 437.5 | 438 | 424 | 1192 |
| 1780431900 | 435.5 | 12.5 | 2.96 | 423 | 435.5 | 415 | 1839 |
| 1780345500 | 423 | 15 | 3.68 | 414.5 | 424.5 | 407 | 2309 |
| 1780086300 | 408 | -4.5 | -1.09 | 415 | 418 | 403 | 2338 |
| 1779999900 | 412.5 | -42 | -9.24 | 445 | 451 | 406 | 2810 |
| 1779913500 | 454.5 | -6 | -1.30 | 461.5 | 462 | 450.5 | 1068 |
| 1779827100 | 460.5 | 1 | 0.22 | 459.5 | 464 | 453 | 821 |
| 1779740700 | 459.5 | 7 | 1.55 | 458 | 462 | 456 | 498 |
| 1779481500 | 452.5 | 20 | 4.62 | 436 | 460.5 | 435 | 1771 |
| 1779395100 | 432.5 | 5.5 | 1.29 | 428 | 433 | 422.5 | 794 |
| 1779308700 | 427 | -1 | -0.23 | 424.5 | 427 | 409 | 4038 |
| 1779222300 | 428 | 4 | 0.94 | 423 | 430 | 423 | 927 |
| 1779135900 | 424 | -8 | -1.85 | 429 | 432 | 420 | 1516 |
| 1778876700 | 432 | -5.5 | -1.26 | 437 | 438 | 424.5 | 383 |
| 1778790300 | 437.5 | 4.5 | 1.04 | 434 | 439.5 | 434 | 426 |
| 1778703900 | 433 | -3.5 | -0.80 | 438.5 | 440 | 428.5 | 812 |
| 1778617500 | 436.5 | -0.5 | -0.11 | 435 | 439 | 433 | 1171 |
| 1778531100 | 437 | -0.5 | -0.11 | 440 | 440.5 | 432.5 | 888 |
| 1778271900 | 437.5 | 8 | 1.86 | 430 | 440.5 | 427 | 476 |
| 1778185500 | 429.5 | 0.5 | 0.12 | 429.5 | 439.5 | 425 | 984 |
| 1778099100 | 429 | -1 | -0.23 | 428 | 431 | 424 | 1750 |
| 1778012700 | 430 | 3.5 | 0.82 | 427 | 437.5 | 425.5 | 815 |
| 1777926300 | 426.5 | 14.5 | 3.52 | 419 | 427 | 414 | 5562 |
| 1777580700 | 412 | 0.5 | 0.12 | 408 | 412 | 403.5 | 322 |
| 1777494300 | 411.5 | -2.5 | -0.60 | 415.5 | 417.5 | 403 | 1087 |
| 1777407900 | 414 | -11 | -2.59 | 424 | 424.5 | 408.5 | 1398 |
| 1777321500 | 425 | -2.5 | -0.58 | 429.5 | 430 | 417.5 | 1481 |
| 1777062300 | 427.5 | 37 | 9.48 | 394 | 429 | 391 | 1880 |
| 1776975900 | 390.5 | -17.5 | -4.29 | 403 | 403 | 386.5 | 1999 |
| 1776889500 | 408 | 9 | 2.26 | 402.5 | 408 | 401 | 659 |
| 1776803100 | 399 | 8 | 2.05 | 392 | 407 | 391.5 | 654 |
| 1776716700 | 391 | 10 | 2.62 | 378 | 392.5 | 378 | 426 |
| 1776457500 | 381 | 6 | 1.60 | 376 | 387.5 | 374.5 | 1126 |
| 1776371100 | 375 | 3.5 | 0.94 | 373 | 377.5 | 372 | 559 |
| 1776284700 | 371.5 | 15.5 | 4.35 | 354.5 | 372 | 353 | 1080 |
| 1776198300 | 356 | 1 | 0.28 | 356 | 364.5 | 355 | 624 |
| 1776111900 | 355 | 19 | 5.65 | 335 | 356.5 | 331.5 | 1025 |
| 1775852700 | 336 | -7.5 | -2.18 | 346.5 | 347.5 | 332.5 | 1544 |
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.
