Mercados españoles cerrados en 5 hrs 20 min

Synopsys Inc (SYP.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
551,40+1,20 (+0,22%)
A partir del 09:10AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024551,70551,70551,40551,40551,403
14 jun 2024546,20550,20546,20550,20550,20-
13 jun 2024547,70549,50545,80545,80545,80-
12 jun 2024538,40543,30538,40542,70542,70-
11 jun 2024534,10537,00532,60537,00537,00-
10 jun 2024530,00530,80527,80530,80530,80-
07 jun 2024526,10532,10526,10532,10532,10-
06 jun 2024539,40539,40526,00526,00526,00-
05 jun 2024516,20532,00514,40532,00532,00-
04 jun 2024513,00513,00509,60510,60510,60-
03 jun 2024515,30515,30508,40508,40508,40-
31 may 2024516,50519,00506,90506,90506,90-
30 may 2024532,40533,50527,60527,60527,603
29 may 2024536,50537,10535,40535,40535,40-
28 may 2024541,10542,90536,70542,90542,90-
27 may 2024540,20546,00540,00542,30542,305
24 may 2024541,50541,50536,10541,30541,30-
23 may 2024524,90551,60524,90551,60551,60-
22 may 2024525,60534,80524,70530,50530,50-
21 may 2024527,70527,70523,50525,80525,80-
20 may 2024520,50525,50520,30524,60524,60-
17 may 2024523,10526,50519,70519,70519,7025
16 may 2024531,90532,80523,90523,90523,90-
15 may 2024515,70533,80515,70533,80533,80-
14 may 2024515,10515,30512,10513,10513,10-
13 may 2024517,00517,00512,20515,60515,60-
10 may 2024509,60518,80509,60513,10513,102
09 may 2024510,00510,00507,80507,80507,80-
08 may 2024510,20510,60508,50509,20509,20-
07 may 2024505,60514,20505,40514,20514,2020
06 may 2024497,70502,90497,70502,60502,60-
03 may 2024488,85497,35487,50497,35497,35-
02 may 2024489,30489,30484,80484,80484,80-
30 abr 2024507,20507,20498,90498,90498,90-
29 abr 2024508,40508,90506,80508,90508,90-
26 abr 2024492,30511,80492,30511,80511,80-
25 abr 2024486,50492,95486,50492,95492,95-
24 abr 2024496,00501,40496,00497,45497,45-
23 abr 2024467,30492,75467,30492,75492,75-
22 abr 2024481,95482,50481,55482,50482,50-
19 abr 2024483,05486,90481,40481,40481,40-
18 abr 2024495,95495,95488,90488,90488,90-
17 abr 2024508,70509,10501,80501,80501,80-
16 abr 2024510,30510,40508,90508,90508,90-
15 abr 2024523,70526,80512,20512,20512,20-
12 abr 2024523,80526,00521,80523,80523,801
11 abr 2024521,20521,90520,50520,50520,50-
10 abr 2024524,50524,50519,50521,90521,90-
09 abr 2024530,00530,00523,70523,70523,70-
08 abr 2024530,00531,10526,90531,10531,10-
05 abr 2024524,50531,50524,50530,30530,30-
04 abr 2024535,10541,80535,10541,80541,80-
03 abr 2024525,90534,30525,90534,30534,30-
02 abr 2024534,40535,90523,20528,40528,40-
28 mar 2024529,00530,50528,50528,50528,50-
27 mar 2024538,50542,50532,50532,50532,502
26 mar 2024538,50541,50538,50541,50541,50-
25 mar 2024546,00549,00537,00540,50540,505
22 mar 2024555,50555,50544,50551,00551,00-
21 mar 2024544,00559,50543,50559,50559,50-
20 mar 2024542,00544,50536,00539,00539,00-
19 mar 2024527,00535,50524,00535,50535,50-
18 mar 2024508,00518,00507,50518,00518,00-
15 mar 2024511,00511,50506,50506,50506,50-
14 mar 2024512,50513,50510,50512,50512,50-
13 mar 2024526,50527,00510,50514,50514,50-
12 mar 2024520,00525,00519,00525,00525,0030
11 mar 2024522,00522,00515,50517,50517,50-
08 mar 2024531,50538,50521,50521,50521,50-
07 mar 2024526,00534,50524,50534,50534,50-
06 mar 2024520,50531,50520,50531,50531,50-
05 mar 2024543,50544,00519,00519,00519,00-
04 mar 2024544,00550,50544,00544,00544,00-
01 mar 2024532,00542,50532,00542,50542,50-
29 feb 2024524,50533,50523,00533,50533,50-
28 feb 2024527,50530,00524,00525,50525,5010
27 feb 2024528,00531,00522,50522,50522,50-
26 feb 2024529,00531,00527,50531,00531,0011
23 feb 2024536,00538,50530,00531,50531,501
22 feb 2024520,50554,50520,50542,50542,50-
21 feb 2024504,50504,50490,40498,60498,60-
20 feb 2024514,00514,00502,00502,50502,50-
19 feb 2024514,00519,50513,50519,50519,5010
16 feb 2024519,50519,50513,50515,50515,50-
15 feb 2024525,50527,50518,50518,50518,504
14 feb 2024513,00520,00513,00520,00520,00-
13 feb 2024520,00520,00511,00512,00512,00-
12 feb 2024533,50537,50526,00531,00531,0020
09 feb 2024528,00535,50528,00535,50535,50-
08 feb 2024516,50529,50516,50529,50529,50-
07 feb 2024503,00515,50503,00515,50515,50-
06 feb 2024520,50523,50502,50502,50502,5013
05 feb 2024510,50519,00510,50519,00519,004
02 feb 2024499,20508,00499,20508,00508,00-
01 feb 2024493,80495,80490,60495,00495,00-
31 ene 2024496,60498,20492,00493,40493,40-
30 ene 2024497,40497,60496,80497,60497,60-
29 ene 2024485,60492,40485,60491,80491,80-
26 ene 2024489,80490,20484,40484,40484,40-
25 ene 2024495,20496,80494,60495,00495,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...