Synaptics Inc (SYNA)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
169.793 |
-2,67%
|
104,37
|
101,21
|
104,02
|
101,53
|
26/02/2024 |
98.094 |
0,37%
|
104,37
|
104,091
|
105,872
|
104,32
|
23/02/2024 |
92.886 |
-1,23%
|
105,10
|
103,54
|
105,405
|
103,94
|
22/02/2024 |
228.300 |
0,48%
|
103,87
|
104,53
|
107,38
|
105,23
|
21/02/2024 |
143.624 |
-0,49%
|
104,46
|
103,23
|
104,77
|
104,73
|
20/02/2024 |
180.842 |
-1,02%
|
104,46
|
103,78
|
106,16
|
105,24
|
19/02/2024 |
85.698 |
0,00%
|
109,92
|
106,12
|
109,94
|
106,32
|
16/02/2024 |
85.698 |
-3,94%
|
109,92
|
106,12
|
109,94
|
106,32
|
15/02/2024 |
135.486 |
-0,50%
|
111,98
|
109,18
|
111,99
|
110,13
|
14/02/2024 |
144.747 |
2,35%
|
110,24
|
108,465
|
110,82
|
110,68
|
13/02/2024 |
210.843 |
-4,87%
|
107,00
|
106,60
|
111,0899
|
108,14
|
12/02/2024 |
208.803 |
1,27%
|
107,00
|
112,11
|
115,845
|
113,64
|
09/02/2024 |
395.784 |
1,81%
|
107,00
|
107,00
|
114,25
|
112,21
|
08/02/2024 |
424.635 |
1,98%
|
108,21
|
108,21
|
111,52
|
110,22
|
07/02/2024 |
254.203 |
4,07%
|
105,18
|
103,44
|
108,53
|
108,08
|
06/02/2024 |
286.113 |
-1,55%
|
105,49
|
102,125
|
104,3704
|
103,85
|
05/02/2024 |
205.956 |
0,27%
|
105,49
|
102,63
|
106,155
|
105,48
|
02/02/2024 |
153.107 |
-1,48%
|
105,40
|
104,90
|
106,50
|
105,20
|
01/02/2024 |
226.699 |
-0,03%
|
106,35
|
104,70
|
107,907
|
106,78
|
31/01/2024 |
248.786 |
-0,52%
|
106,35
|
106,35
|
109,07
|
106,81
|
30/01/2024 |
172.666 |
-2,67%
|
109,47
|
106,745
|
109,47
|
107,37
|
29/01/2024 |
102.595 |
0,86%
|
109,64
|
107,44
|
110,50
|
110,32
|
26/01/2024 |
175.586 |
-1,34%
|
110,09
|
108,10
|
110,40
|
109,38
|
25/01/2024 |
164.161 |
0,32%
|
114,94
|
110,745
|
113,40
|
110,86
|
24/01/2024 |
173.150 |
-2,78%
|
114,94
|
110,15
|
114,94
|
110,51
|
23/01/2024 |
174.662 |
0,79%
|
113,70
|
112,50
|
114,80
|
113,67
|
22/01/2024 |
255.402 |
3,89%
|
109,81
|
104,535
|
113,5605
|
112,78
|
19/01/2024 |
188.390 |
3,34%
|
104,72
|
104,535
|
108,685
|
108,56
|
18/01/2024 |
178.891 |
2,99%
|
104,72
|
103,37
|
105,24
|
105,05
|
17/01/2024 |
242.934 |
-1,73%
|
104,13
|
99,965
|
102,17
|
102,00
|
16/01/2024 |
165.456 |
-0,65%
|
104,13
|
102,80
|
105,30
|
103,80
|
15/01/2024 |
175.005 |
-0,76%
|
105,50
|
103,97
|
106,74
|
104,48
|
12/01/2024 |
175.005 |
-0,76%
|
105,50
|
103,97
|
106,74
|
104,48
|
11/01/2024 |
377.597 |
-1,11%
|
105,50
|
103,405
|
106,96
|
105,28
|
10/01/2024 |
283.981 |
0,49%
|
105,50
|
103,17
|
108,08
|
106,46
|
09/01/2024 |
134.709 |
-2,18%
|
106,22
|
105,32
|
107,60
|
105,94
|
08/01/2024 |
314.231 |
4,46%
|
105,13
|
105,13
|
108,55
|
108,30
|
05/01/2024 |
208.735 |
-0,70%
|
104,67
|
102,655
|
106,265
|
103,68
|
04/01/2024 |
186.584 |
-3,00%
|
105,61
|
103,57
|
106,09
|
104,41
|
03/01/2024 |
140.480 |
-3,05%
|
112,27
|
107,50
|
110,64
|
107,62
|
02/01/2024 |
201.215 |
-2,70%
|
112,27
|
109,69
|
112,73
|
111,00
|
29/12/2023 |
121.676 |
-2,57%
|
118,11
|
113,85
|
117,29
|
114,08
|
28/12/2023 |
107.430 |
-1,17%
|
118,11
|
116,82
|
119,14
|
117,09
|
27/12/2023 |
84.407 |
-0,35%
|
118,60
|
117,42
|
119,66
|
118,47
|
26/12/2023 |
97.530 |
0,72%
|
118,60
|
118,06
|
119,665
|
118,88
|
22/12/2023 |
185.228 |
0,22%
|
118,07
|
117,19
|
119,72
|
118,03
|
21/12/2023 |
165.859 |
2,76%
|
117,46
|
115,12
|
118,23
|
117,77
|
20/12/2023 |
339.842 |
-4,35%
|
118,58
|
114,50
|
121,37
|
114,61
|
19/12/2023 |
222.748 |
0,75%
|
119,44
|
119,0601
|
121,035
|
119,82
|
18/12/2023 |
331.567 |
0,87%
|
117,85
|
115,32
|
119,91
|
118,93
|
15/12/2023 |
622.621 |
2,92%
|
115,53
|
113,84
|
118,46
|
117,91
|
14/12/2023 |
346.058 |
5,88%
|
110,00
|
110,00
|
116,17
|
114,56
|
13/12/2023 |
166.805 |
1,16%
|
106,61
|
104,21
|
108,90
|
108,20
|
12/12/2023 |
122.994 |
-0,54%
|
106,76
|
105,81
|
107,93
|
106,96
|
11/12/2023 |
204.925 |
0,74%
|
107,03
|
106,695
|
109,17
|
107,54
|
08/12/2023 |
311.123 |
7,24%
|
101,00
|
100,965
|
107,02
|
106,75
|
07/12/2023 |
102.515 |
0,17%
|
99,00
|
98,93
|
100,85
|
99,54
|
06/12/2023 |
230.522 |
2,03%
|
99,00
|
98,84
|
102,56
|
99,37
|
05/12/2023 |
162.882 |
-2,89%
|
99,40
|
96,49
|
99,40
|
97,39
|
04/12/2023 |
172.256 |
-1,42%
|
100,95
|
99,15
|
101,41
|
100,29
|
01/12/2023 |
159.100 |
0,48%
|
100,50
|
99,19
|
103,185
|
101,73
|
30/11/2023 |
253.748 |
-1,03%
|
104,27
|
99,89
|
101,37
|
101,24
|
29/11/2023 |
211.014 |
0,50%
|
104,27
|
101,905
|
105,555
|
102,29
|
28/11/2023 |
243.959 |
-3,09%
|
104,54
|
100,59
|
104,54
|
101,78
|
27/11/2023 |
203.059 |
1,04%
|
103,00
|
102,55
|
105,671
|
105,02
|
24/11/2023 |
109.177 |
-0,23%
|
103,86
|
103,015
|
104,23
|
103,94
|
23/11/2023 |
219.427 |
0,00%
|
104,78
|
103,38
|
105,54
|
103,61
|
22/11/2023 |
219.131 |
0,55%
|
104,78
|
103,38
|
105,54
|
104,18
|
21/11/2023 |
222.883 |
-2,31%
|
104,78
|
102,815
|
105,71
|
103,61
|
20/11/2023 |
249.926 |
0,36%
|
104,76
|
104,70
|
106,90
|
106,06
|
17/11/2023 |
314.823 |
0,73%
|
105,83
|
104,225
|
106,70
|
105,68
|
16/11/2023 |
305.839 |
0,39%
|
103,70
|
103,68
|
105,39
|
104,91
|
15/11/2023 |
462.690 |
2,30%
|
102,60
|
102,01
|
105,23
|
104,50
|
14/11/2023 |
405.474 |
7,02%
|
99,85
|
98,52
|
102,875
|
102,15
|
13/11/2023 |
378.634 |
-2,61%
|
97,18
|
94,35
|
97,18
|
95,45
|
10/11/2023 |
702.590 |
10,75%
|
89,48
|
92,2343
|
101,56
|
98,01
|
09/11/2023 |
637.368 |
-0,16%
|
89,75
|
87,69
|
91,00
|
88,50
|
08/11/2023 |
212.144 |
-0,82%
|
88,41
|
88,51
|
91,68
|
88,64
|
07/11/2023 |
186.817 |
1,15%
|
88,41
|
88,13
|
89,99
|
89,37
|
06/11/2023 |
246.252 |
-2,19%
|
90,06
|
87,235
|
90,06
|
88,35
|
03/11/2023 |
341.897 |
4,60%
|
88,02
|
86,47
|
91,52
|
90,33
|
02/11/2023 |
343.301 |
7,57%
|
82,58
|
81,205
|
86,49
|
86,36
|
01/11/2023 |
723.637 |
-4,08%
|
81,78
|
73,38
|
84,64
|
80,25
|
31/10/2023 |
262.048 |
2,07%
|
81,78
|
81,20
|
84,64
|
83,66
|
30/10/2023 |
222.636 |
-0,98%
|
82,50
|
81,07
|
82,92
|
81,96
|
27/10/2023 |
64.340 |
0,13%
|
83,71
|
82,715
|
83,865
|
83,28
|
26/10/2023 |
251.416 |
1,32%
|
85,00
|
81,645
|
84,82
|
83,17
|
25/10/2023 |
252.846 |
-5,21%
|
88,05
|
81,82
|
85,00
|
82,09
|
24/10/2023 |
157.418 |
-0,29%
|
89,60
|
85,88
|
88,28
|
86,60
|
23/10/2023 |
213.513 |
-3,96%
|
89,60
|
86,82
|
90,41
|
86,85
|
20/10/2023 |
213.945 |
-2,24%
|
96,88
|
90,32
|
92,86
|
90,43
|
19/10/2023 |
216.820 |
-3,33%
|
96,88
|
92,255
|
97,09
|
92,50
|
18/10/2023 |
215.148 |
-1,01%
|
95,08
|
94,97
|
97,10
|
95,69
|
17/10/2023 |
257.012 |
-0,61%
|
95,37
|
93,97
|
97,425
|
96,67
|
16/10/2023 |
231.954 |
2,47%
|
95,63
|
95,41
|
97,52
|
97,26
|
13/10/2023 |
361.226 |
-1,52%
|
96,38
|
94,46
|
96,63
|
94,92
|
12/10/2023 |
253.569 |
1,25%
|
93,45
|
94,745
|
96,73
|
96,38
|
11/10/2023 |
220.733 |
1,73%
|
93,45
|
93,45
|
95,47
|
95,19
|
10/10/2023 |
218.412 |
0,64%
|
92,98
|
92,98
|
95,16
|
93,57
|
09/10/2023 |
210.677 |
-0,26%
|
92,29
|
91,44
|
93,80
|
92,98
|