Synaptics Inc (SYNA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
125.943 |
1,14%
|
66,72
|
66,72
|
68,6557
|
68,51
|
| 26/11/2025 |
237.523 |
1,80%
|
66,88
|
66,40
|
68,35
|
67,74
|
| 25/11/2025 |
316.530 |
1,57%
|
64,88
|
64,88
|
68,00
|
66,54
|
| 24/11/2025 |
276.503 |
3,70%
|
63,13
|
62,87
|
65,96
|
65,51
|
| 21/11/2025 |
413.623 |
7,98%
|
58,36
|
58,32
|
63,45
|
63,17
|
| 20/11/2025 |
366.826 |
-2,92%
|
60,2903
|
58,28
|
62,095
|
58,52
|
| 19/11/2025 |
400.336 |
0,74%
|
60,00
|
59,72
|
61,2851
|
60,29
|
| 18/11/2025 |
273.079 |
-3,26%
|
60,87
|
59,83
|
61,64
|
59,85
|
| 17/11/2025 |
220.123 |
-3,91%
|
63,26
|
61,30
|
64,778
|
61,89
|
| 14/11/2025 |
272.130 |
-1,61%
|
64,17
|
63,56
|
65,75
|
64,39
|
| 13/11/2025 |
488.018 |
-3,17%
|
67,07
|
65,1399
|
67,82
|
65,44
|
| 12/11/2025 |
323.279 |
-0,47%
|
69,72
|
67,43
|
69,85
|
67,58
|
| 11/11/2025 |
380.843 |
-0,47%
|
68,00
|
67,0002
|
69,41
|
67,90
|
| 10/11/2025 |
446.538 |
3,24%
|
68,01
|
67,0001
|
68,92
|
68,22
|
| 07/11/2025 |
728.189 |
-3,65%
|
68,81
|
62,24
|
68,81
|
66,08
|
| 06/11/2025 |
222.973 |
-2,41%
|
71,57
|
68,48
|
71,57
|
68,61
|
| 05/11/2025 |
167.908 |
3,38%
|
67,46
|
67,46
|
71,235
|
70,17
|
| 04/11/2025 |
284.108 |
-4,42%
|
69,10
|
66,84
|
69,28
|
67,84
|
| 03/11/2025 |
173.216 |
0,14%
|
71,40
|
70,57
|
71,805
|
71,02
|
| 31/10/2025 |
150.346 |
0,73%
|
71,28
|
69,03
|
71,28
|
70,94
|
| 30/10/2025 |
287.888 |
0,61%
|
70,01
|
69,01
|
71,91
|
70,44
|
| 29/10/2025 |
243.563 |
-2,10%
|
72,10
|
69,66
|
73,05
|
70,01
|
| 28/10/2025 |
228.730 |
-1,84%
|
72,175
|
71,0621
|
72,47
|
71,51
|
| 27/10/2025 |
190.118 |
2,32%
|
70,853
|
70,853
|
73,18
|
72,85
|
| 24/10/2025 |
202.403 |
0,18%
|
72,6654
|
70,88
|
72,6654
|
71,20
|
| 23/10/2025 |
228.022 |
3,19%
|
70,24
|
68,45
|
72,16
|
71,07
|
| 22/10/2025 |
305.060 |
-4,55%
|
72,14
|
67,7928
|
72,14
|
68,87
|
| 21/10/2025 |
133.634 |
-0,59%
|
70,40
|
70,40
|
72,90
|
72,15
|
| 20/10/2025 |
236.423 |
4,51%
|
68,1662
|
68,1662
|
72,85
|
72,58
|
| 17/10/2025 |
326.919 |
-0,64%
|
69,45
|
69,005
|
70,70
|
69,45
|
| 16/10/2025 |
279.566 |
0,43%
|
71,00
|
68,80
|
71,00
|
69,90
|
| 15/10/2025 |
238.781 |
4,26%
|
67,45
|
66,99
|
69,64
|
69,64
|
| 14/10/2025 |
173.609 |
1,20%
|
63,50
|
63,50
|
67,71
|
66,74
|
| 13/10/2025 |
224.400 |
6,30%
|
64,30
|
63,21
|
66,3099
|
65,93
|
| 10/10/2025 |
274.095 |
-7,73%
|
68,51
|
61,84
|
68,51
|
62,02
|
| 09/10/2025 |
173.101 |
-1,67%
|
68,12
|
66,025
|
68,8888
|
67,17
|
| 08/10/2025 |
233.582 |
4,08%
|
65,81
|
65,20
|
68,40
|
68,31
|
| 07/10/2025 |
402.636 |
-4,62%
|
69,69
|
65,55
|
69,70
|
65,65
|
| 06/10/2025 |
239.227 |
-0,49%
|
69,38
|
68,70
|
70,54
|
68,83
|
| 03/10/2025 |
187.559 |
1,56%
|
69,70
|
68,365
|
70,3953
|
69,17
|
| 02/10/2025 |
336.570 |
0,31%
|
69,25
|
67,29
|
69,25
|
68,11
|
| 01/10/2025 |
239.095 |
-0,75%
|
68,20
|
66,4401
|
68,205
|
67,90
|
| 30/09/2025 |
142.907 |
-0,28%
|
68,01
|
67,19
|
68,79
|
68,34
|
| 29/09/2025 |
157.768 |
-1,70%
|
71,19
|
68,3307
|
71,19
|
68,45
|
| 26/09/2025 |
124.117 |
0,36%
|
69,37
|
68,38
|
70,76
|
69,59
|
| 25/09/2025 |
163.172 |
-2,08%
|
69,70
|
68,49
|
69,70
|
69,37
|
| 24/09/2025 |
142.731 |
-1,09%
|
71,26
|
70,825
|
72,15
|
70,88
|
| 23/09/2025 |
265.283 |
-1,93%
|
73,71
|
71,15
|
74,00
|
71,61
|
| 22/09/2025 |
150.063 |
1,64%
|
72,77
|
71,85
|
73,88
|
73,02
|
| 19/09/2025 |
382.733 |
-3,50%
|
75,00
|
71,685
|
75,00
|
71,82
|
| 18/09/2025 |
196.057 |
3,31%
|
72,91
|
72,91
|
74,63
|
74,35
|
| 17/09/2025 |
227.147 |
-0,79%
|
73,00
|
71,01
|
74,04
|
71,91
|
| 16/09/2025 |
367.336 |
2,79%
|
73,15
|
71,04
|
74,49
|
72,43
|
| 15/09/2025 |
182.398 |
0,20%
|
70,65
|
69,285
|
71,25
|
70,51
|
| 12/09/2025 |
135.829 |
-1,53%
|
71,20
|
70,00
|
71,56
|
70,37
|
| 11/09/2025 |
224.613 |
3,48%
|
69,70
|
69,6765
|
72,04
|
71,44
|
| 10/09/2025 |
240.071 |
-1,20%
|
70,28
|
68,65
|
70,3654
|
69,10
|
| 09/09/2025 |
155.854 |
-0,91%
|
70,41
|
69,14
|
70,90
|
69,92
|
| 08/09/2025 |
219.226 |
0,96%
|
69,88
|
69,05
|
70,695
|
70,57
|
| 05/09/2025 |
284.951 |
0,49%
|
70,01
|
69,5801
|
71,57
|
69,90
|
| 04/09/2025 |
310.803 |
2,54%
|
67,36
|
66,53
|
69,62
|
69,56
|
| 03/09/2025 |
202.436 |
-0,24%
|
68,00
|
64,86
|
68,97
|
67,84
|
| 02/09/2025 |
175.707 |
-2,66%
|
67,24
|
66,548
|
68,125
|
68,00
|
| 29/08/2025 |
251.663 |
-2,12%
|
71,20
|
69,215
|
71,40
|
69,86
|
| 28/08/2025 |
149.560 |
0,78%
|
69,73
|
69,73
|
71,875
|
71,37
|
| 27/08/2025 |
156.320 |
0,35%
|
70,30
|
69,77
|
71,1126
|
70,80
|
| 26/08/2025 |
152.171 |
0,27%
|
70,40
|
70,00
|
71,12
|
70,55
|
| 25/08/2025 |
179.645 |
-1,52%
|
71,45
|
69,93
|
71,45
|
70,39
|
| 22/08/2025 |
356.907 |
7,72%
|
66,05
|
65,70
|
72,21
|
71,45
|
| 21/08/2025 |
203.033 |
-0,66%
|
66,76
|
65,965
|
67,15
|
66,32
|
| 20/08/2025 |
342.955 |
-2,15%
|
67,05
|
65,48
|
68,075
|
66,76
|
| 19/08/2025 |
324.902 |
-2,64%
|
70,12
|
68,08
|
70,50
|
68,26
|
| 18/08/2025 |
484.169 |
4,97%
|
67,96
|
67,15
|
70,63
|
70,12
|
| 15/08/2025 |
311.385 |
-1,81%
|
67,7297
|
66,15
|
68,19
|
66,80
|
| 14/08/2025 |
272.933 |
-1,02%
|
67,10
|
65,96
|
68,13
|
68,03
|
| 13/08/2025 |
365.882 |
1,84%
|
68,0788
|
67,10
|
69,33
|
68,73
|
| 12/08/2025 |
528.788 |
5,26%
|
64,9597
|
63,865
|
68,48
|
67,49
|
| 11/08/2025 |
480.168 |
0,88%
|
63,52
|
63,52
|
65,00
|
64,12
|
| 08/08/2025 |
671.434 |
6,40%
|
63,34
|
58,37
|
64,14
|
63,52
|
| 07/08/2025 |
536.101 |
-0,67%
|
60,50
|
58,86
|
61,405
|
59,70
|
| 06/08/2025 |
378.682 |
-2,45%
|
62,84
|
59,07
|
62,84
|
60,10
|
| 05/08/2025 |
288.528 |
-0,33%
|
63,33
|
60,93
|
63,33
|
61,61
|
| 04/08/2025 |
229.985 |
2,70%
|
60,50
|
60,50
|
62,13
|
62,095
|
| 01/08/2025 |
345.362 |
-3,67%
|
62,70
|
58,925
|
62,70
|
60,47
|
| 31/07/2025 |
412.438 |
-3,38%
|
65,20
|
61,7601
|
65,20
|
62,70
|
| 30/07/2025 |
319.541 |
-3,69%
|
69,18
|
64,10
|
69,18
|
64,89
|
| 29/07/2025 |
201.617 |
-0,58%
|
67,07
|
67,065
|
69,39
|
67,41
|
| 28/07/2025 |
288.384 |
2,03%
|
67,81
|
66,8941
|
67,88
|
67,80
|
| 25/07/2025 |
178.878 |
0,35%
|
66,63
|
65,59
|
67,07
|
66,45
|
| 24/07/2025 |
279.875 |
-1,52%
|
67,55
|
65,80
|
67,83
|
66,22
|
| 23/07/2025 |
198.038 |
-0,06%
|
67,12
|
66,145
|
67,95
|
67,24
|
| 22/07/2025 |
269.946 |
0,03%
|
66,82
|
66,04
|
68,50
|
67,28
|
| 21/07/2025 |
340.039 |
1,57%
|
66,50
|
66,50
|
68,49
|
67,26
|
| 18/07/2025 |
303.334 |
-1,16%
|
65,75
|
65,65
|
67,74
|
66,22
|
| 17/07/2025 |
323.193 |
1,52%
|
65,90
|
64,00
|
67,49
|
67,00
|
| 16/07/2025 |
302.318 |
0,00%
|
68,81
|
64,45
|
68,99
|
66,00
|
| 15/07/2025 |
257.428 |
-2,28%
|
67,87
|
65,94
|
68,99
|
66,00
|
| 14/07/2025 |
130.300 |
-1,13%
|
68,00
|
66,44
|
68,50
|
67,54
|
| 11/07/2025 |
133.952 |
-1,83%
|
69,30
|
68,00
|
70,68
|
68,31
|
| 10/07/2025 |
195.555 |
0,86%
|
68,51
|
67,9501
|
70,68
|
69,58
|
