Synaptics Inc (SYNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
227.895 |
2,22%
|
92,35
|
91,3101
|
94,2128
|
93,14
|
| 17/09/2026 |
344.958 |
2,17%
|
92,00
|
88,70
|
93,5799
|
91,12
|
| 16/09/2026 |
410.790 |
-8,28%
|
98,40
|
88,13
|
98,85
|
89,24
|
| 15/09/2026 |
328.454 |
2,38%
|
96,5822
|
95,00
|
99,4125
|
97,32
|
| 14/09/2026 |
202.993 |
-5,91%
|
96,24
|
94,80
|
97,08
|
95,06
|
| 11/09/2026 |
287.882 |
8,09%
|
94,1383
|
94,1383
|
101,06
|
101,03
|
| 10/09/2026 |
443.634 |
-0,49%
|
92,13
|
91,105
|
93,695
|
93,47
|
| 09/09/2026 |
637.950 |
-0,83%
|
94,00
|
93,05
|
96,4867
|
93,93
|
| 08/09/2026 |
289.830 |
-4,40%
|
100,90
|
94,44
|
100,90
|
94,72
|
| 04/09/2026 |
272.515 |
1,37%
|
97,704
|
97,64
|
99,91
|
98,99
|
| 03/09/2026 |
226.380 |
1,69%
|
95,65
|
94,48
|
98,27
|
97,68
|
| 02/09/2026 |
440.973 |
0,81%
|
94,75
|
94,10
|
97,35
|
95,99
|
| 01/09/2026 |
727.519 |
-1,65%
|
94,95
|
93,41
|
96,37
|
95,17
|
| 31/08/2026 |
302.430 |
1,77%
|
95,15
|
95,15
|
98,25
|
96,72
|
| 28/08/2026 |
484.192 |
-2,61%
|
96,00
|
94,69
|
97,88
|
95,08
|
| 27/08/2026 |
1.227.792 |
1,98%
|
97,61
|
95,48
|
97,73
|
97,59
|
| 26/08/2026 |
355.702 |
0,84%
|
95,12
|
94,64
|
96,3806
|
95,70
|
| 25/08/2026 |
441.748 |
1,27%
|
95,9286
|
93,505
|
95,9286
|
94,87
|
| 24/08/2026 |
543.739 |
-4,10%
|
95,1906
|
93,29
|
97,26
|
93,68
|
| 21/08/2026 |
548.406 |
-0,35%
|
98,43
|
96,68
|
99,08
|
97,66
|
| 20/08/2026 |
269.088 |
-2,98%
|
100,00
|
97,78
|
100,89
|
98,00
|
| 19/08/2026 |
164.455 |
-3,78%
|
105,3925
|
100,67
|
107,3459
|
100,98
|
| 18/08/2026 |
229.326 |
-5,20%
|
103,96
|
101,99
|
104,83
|
104,83
|
| 17/08/2026 |
382.064 |
1,80%
|
110,00
|
108,33
|
113,33
|
110,58
|
| 14/08/2026 |
228.017 |
1,19%
|
109,08
|
106,88
|
109,74
|
108,63
|
| 13/08/2026 |
307.071 |
-2,48%
|
109,00
|
106,76
|
111,63
|
107,31
|
| 12/08/2026 |
148.507 |
2,93%
|
109,6454
|
108,56
|
111,445
|
110,04
|
| 11/08/2026 |
198.179 |
2,05%
|
105,5408
|
105,5408
|
108,32
|
106,92
|
| 10/08/2026 |
220.757 |
-1,34%
|
106,36
|
104,52
|
107,76
|
104,71
|
| 07/08/2026 |
354.348 |
3,94%
|
104,56
|
103,49
|
106,785
|
106,19
|
| 06/08/2026 |
515.781 |
1,92%
|
99,00
|
98,2414
|
104,69
|
102,10
|
| 05/08/2026 |
991.157 |
-5,80%
|
105,00
|
100,10
|
105,65
|
100,12
|
| 04/08/2026 |
558.146 |
0,90%
|
112,00
|
104,565
|
112,20
|
106,56
|
| 03/08/2026 |
217.933 |
-1,49%
|
109,0717
|
103,626
|
109,15
|
105,72
|
| 31/07/2026 |
359.455 |
-1,41%
|
108,24
|
107,19
|
110,42
|
107,32
|
| 30/07/2026 |
475.005 |
5,11%
|
109,80
|
103,64
|
111,26
|
108,85
|
| 29/07/2026 |
495.940 |
-6,58%
|
109,4257
|
103,57
|
110,99
|
103,64
|
| 28/07/2026 |
352.513 |
-4,60%
|
111,00
|
108,90
|
113,69
|
110,87
|
| 27/07/2026 |
222.892 |
3,03%
|
115,2407
|
110,785
|
117,20
|
116,42
|
| 24/07/2026 |
324.410 |
-3,97%
|
117,05
|
111,89
|
117,05
|
113,00
|
| 23/07/2026 |
351.305 |
-2,57%
|
115,82
|
114,56
|
119,088
|
117,60
|
| 22/07/2026 |
534.344 |
1,24%
|
117,3125
|
116,10
|
123,205
|
120,62
|
| 21/07/2026 |
337.602 |
5,09%
|
118,16
|
115,89
|
119,72
|
119,32
|
| 20/07/2026 |
270.737 |
-0,38%
|
115,66
|
113,44
|
117,12
|
113,60
|
| 17/07/2026 |
701.461 |
-1,23%
|
112,08
|
110,00
|
117,455
|
114,045
|
| 16/07/2026 |
302.509 |
-4,96%
|
117,8726
|
114,06
|
118,5285
|
115,55
|
| 15/07/2026 |
366.224 |
-1,02%
|
123,11
|
118,74
|
124,62
|
121,59
|
| 14/07/2026 |
334.842 |
3,10%
|
124,4209
|
120,93
|
124,96
|
122,84
|
| 13/07/2026 |
394.484 |
-6,07%
|
122,8037
|
118,33
|
123,29
|
119,15
|
| 10/07/2026 |
415.139 |
-2,12%
|
127,73
|
124,92
|
128,18
|
126,76
|
| 09/07/2026 |
728.972 |
5,03%
|
128,50
|
128,27
|
135,79
|
129,50
|
| 08/07/2026 |
831.821 |
3,34%
|
115,84
|
115,84
|
124,20
|
123,37
|
| 07/07/2026 |
431.609 |
-3,82%
|
119,52
|
115,98
|
121,25
|
119,37
|
| 06/07/2026 |
684.086 |
4,13%
|
123,6447
|
122,50
|
129,66
|
124,21
|
| 02/07/2026 |
1.271.156 |
-5,77%
|
128,33
|
117,31
|
130,07
|
119,52
|
| 01/07/2026 |
1.004.512 |
1,81%
|
120,48
|
120,47
|
128,06
|
126,68
|
| 30/06/2026 |
1.254.273 |
5,84%
|
118,30
|
117,39
|
125,1959
|
124,23
|
| 29/06/2026 |
1.346.269 |
-2,92%
|
119,19
|
116,48
|
124,00
|
117,38
|
| 26/06/2026 |
4.505.054 |
-3,54%
|
131,1714
|
120,37
|
131,1714
|
121,00
|
| 25/06/2026 |
588.820 |
-3,51%
|
132,81
|
123,84
|
137,03
|
125,62
|
| 24/06/2026 |
384.788 |
-3,38%
|
135,00
|
126,50
|
135,95
|
130,11
|
| 23/06/2026 |
353.243 |
-6,27%
|
135,00
|
130,0507
|
137,9999
|
134,41
|
| 18/06/2026 |
617.873 |
5,51%
|
137,30
|
136,905
|
143,79
|
143,79
|
| 17/06/2026 |
397.275 |
-1,16%
|
137,076
|
133,37
|
139,53
|
133,53
|
| 16/06/2026 |
191.122 |
-3,77%
|
137,00
|
134,50
|
142,7199
|
134,94
|
| 15/06/2026 |
262.360 |
1,17%
|
144,00
|
139,56
|
145,00
|
140,23
|
| 12/06/2026 |
352.081 |
2,12%
|
137,00
|
134,00
|
140,00
|
138,44
|
| 11/06/2026 |
620.161 |
5,63%
|
131,57
|
126,695
|
136,44
|
136,08
|
| 10/06/2026 |
618.602 |
-1,54%
|
128,50
|
125,50
|
133,97
|
128,82
|
| 09/06/2026 |
661.854 |
-3,75%
|
141,15
|
124,555
|
141,15
|
130,88
|
| 08/06/2026 |
775.915 |
10,77%
|
129,00
|
126,40
|
136,2899
|
136,00
|
| 05/06/2026 |
728.390 |
-13,01%
|
136,25
|
122,20
|
137,96
|
122,78
|
| 04/06/2026 |
509.236 |
-2,58%
|
139,26
|
137,48
|
145,00
|
141,09
|
| 03/06/2026 |
261.700 |
-0,75%
|
146,30
|
142,20
|
148,20
|
144,98
|
| 02/06/2026 |
375.059 |
8,16%
|
135,40
|
135,40
|
146,04
|
146,04
|
| 01/06/2026 |
541.608 |
-1,71%
|
137,63
|
133,8898
|
140,55
|
134,93
|
| 29/05/2026 |
446.099 |
-4,13%
|
145,71
|
136,48
|
147,84
|
137,28
|
| 28/05/2026 |
567.740 |
1,14%
|
142,98
|
136,46
|
143,84
|
143,26
|
| 27/05/2026 |
628.883 |
-4,02%
|
149,82
|
140,48
|
149,82
|
141,64
|
| 26/05/2026 |
608.199 |
-0,49%
|
147,50
|
142,14
|
149,00
|
147,57
|
| 22/05/2026 |
659.337 |
8,66%
|
134,00
|
132,50
|
144,23
|
143,69
|
| 21/05/2026 |
444.046 |
1,93%
|
129,00
|
126,01
|
132,47
|
132,33
|
| 20/05/2026 |
763.194 |
5,00%
|
130,00
|
128,00
|
134,84
|
129,82
|
| 19/05/2026 |
627.903 |
3,67%
|
115,555
|
113,75
|
124,69
|
123,64
|
| 18/05/2026 |
829.246 |
-7,07%
|
130,4003
|
116,395
|
132,03
|
119,16
|
| 15/05/2026 |
311.077 |
-0,68%
|
123,98
|
123,55
|
129,575
|
128,23
|
| 14/05/2026 |
482.085 |
-0,98%
|
131,06
|
125,79
|
133,62
|
129,78
|
| 13/05/2026 |
1.048.400 |
9,59%
|
121,44
|
120,625
|
134,27
|
131,06
|
| 12/05/2026 |
587.549 |
-5,50%
|
124,9899
|
112,91
|
125,50
|
119,59
|
| 11/05/2026 |
701.513 |
-1,12%
|
125,75
|
122,515
|
128,58
|
126,55
|
| 08/05/2026 |
1.491.753 |
18,54%
|
106,00
|
105,68
|
129,78
|
125,43
|
| 07/05/2026 |
941.878 |
-1,41%
|
108,9733
|
105,04
|
110,43
|
105,80
|
| 06/05/2026 |
793.254 |
2,84%
|
106,02
|
103,00
|
108,54
|
107,25
|
| 05/05/2026 |
741.249 |
3,46%
|
102,78
|
100,10
|
105,50
|
104,29
|
| 04/05/2026 |
805.183 |
4,36%
|
96,90
|
95,25
|
101,43
|
100,80
|
| 01/05/2026 |
524.157 |
3,11%
|
93,64
|
91,39
|
96,71
|
96,50
|
| 30/04/2026 |
691.187 |
5,59%
|
90,00
|
88,80
|
94,43
|
93,59
|
| 29/04/2026 |
327.465 |
2,72%
|
86,03
|
86,03
|
89,9599
|
88,54
|
| 28/04/2026 |
419.949 |
-6,03%
|
89,15
|
85,46
|
91,08
|
86,20
|
| 27/04/2026 |
96.394 |
-1,53%
|
93,99
|
91,4316
|
93,99
|
91,73
|
