Synopsys Inc (SNPS)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
1.016.421 |
-6,95%
|
619,39
|
569,30
|
604,22
|
570,38
|
16/07/2024 |
169.394 |
-0,49%
|
619,39
|
609,52
|
620,255
|
613,01
|
15/07/2024 |
188.097 |
0,32%
|
612,56
|
612,50
|
620,49
|
616,01
|
12/07/2024 |
238.696 |
0,87%
|
606,85
|
606,31
|
619,92
|
614,05
|
11/07/2024 |
248.587 |
-1,75%
|
620,00
|
606,98
|
623,81
|
608,74
|
10/07/2024 |
274.933 |
1,91%
|
609,15
|
603,33
|
621,01
|
619,56
|
09/07/2024 |
161.242 |
-1,23%
|
616,40
|
603,68
|
616,40
|
607,94
|
08/07/2024 |
197.428 |
-0,94%
|
621,65
|
611,64
|
621,77
|
615,49
|
05/07/2024 |
373.492 |
2,36%
|
611,90
|
610,00
|
622,28
|
621,30
|
04/07/2024 |
196.135 |
0,00%
|
609,00
|
606,31
|
612,42
|
606,99
|
03/07/2024 |
196.135 |
-0,44%
|
609,00
|
606,31
|
612,42
|
606,99
|
02/07/2024 |
213.405 |
1,31%
|
601,42
|
600,85
|
610,60
|
609,66
|
01/07/2024 |
250.022 |
1,12%
|
594,79
|
588,97
|
604,33
|
601,75
|
28/06/2024 |
514.794 |
0,01%
|
596,82
|
594,47
|
608,08
|
595,06
|
27/06/2024 |
236.906 |
-0,59%
|
600,31
|
593,96
|
606,00
|
595,00
|
26/06/2024 |
261.454 |
-0,27%
|
597,44
|
595,25
|
600,82
|
598,52
|
25/06/2024 |
343.838 |
0,76%
|
597,69
|
594,17
|
600,37
|
600,14
|
24/06/2024 |
411.775 |
-1,64%
|
599,26
|
595,50
|
602,86
|
595,60
|
21/06/2024 |
864.415 |
-0,76%
|
613,60
|
599,87
|
613,60
|
605,53
|
20/06/2024 |
430.665 |
-1,63%
|
622,93
|
607,27
|
622,93
|
610,18
|
19/06/2024 |
403.876 |
0,00%
|
611,41
|
607,91
|
620,59
|
620,31
|
18/06/2024 |
403.876 |
5,10%
|
611,41
|
607,91
|
620,59
|
620,31
|
17/06/2024 |
688.418 |
3,81%
|
591,00
|
587,57
|
614,95
|
612,72
|
14/06/2024 |
422.230 |
0,63%
|
586,91
|
584,89
|
590,63
|
590,21
|
13/06/2024 |
355.145 |
-0,74%
|
585,88
|
585,36
|
596,98
|
586,54
|
12/06/2024 |
515.715 |
1,89%
|
577,75
|
582,90
|
593,32
|
590,89
|
11/06/2024 |
496.762 |
0,65%
|
577,75
|
569,69
|
580,64
|
579,91
|
10/06/2024 |
391.905 |
0,83%
|
577,75
|
566,24
|
576,39
|
576,18
|
07/06/2024 |
288.624 |
-0,42%
|
577,75
|
569,78
|
577,75
|
571,45
|
06/06/2024 |
650.685 |
-2,43%
|
590,73
|
569,29
|
592,83
|
573,85
|
05/06/2024 |
628.577 |
4,70%
|
565,31
|
562,83
|
588,27
|
588,14
|
04/06/2024 |
598.836 |
0,10%
|
559,55
|
553,18
|
563,21
|
561,73
|
03/06/2024 |
656.458 |
0,07%
|
564,98
|
549,97
|
565,81
|
561,18
|
31/05/2024 |
753.130 |
-0,70%
|
562,08
|
544,78
|
562,195
|
560,80
|
30/05/2024 |
657.526 |
-2,67%
|
580,58
|
563,98
|
577,91
|
564,73
|
29/05/2024 |
633.260 |
-1,32%
|
580,58
|
576,60
|
586,05
|
580,21
|
28/05/2024 |
519.073 |
0,09%
|
581,38
|
581,2424
|
592,345
|
587,94
|
27/05/2024 |
293.885 |
0,00%
|
582,90
|
580,52
|
594,58
|
587,40
|
24/05/2024 |
293.885 |
2,49%
|
582,90
|
580,52
|
594,58
|
587,40
|
23/05/2024 |
1.157.143 |
2,30%
|
582,10
|
568,455
|
605,45
|
586,30
|
22/05/2024 |
698.487 |
0,28%
|
574,99
|
569,928
|
581,63
|
573,13
|
21/05/2024 |
338.791 |
-0,50%
|
573,66
|
566,815
|
573,66
|
571,53
|
20/05/2024 |
309.701 |
1,35%
|
566,73
|
565,18
|
574,77
|
574,38
|
17/05/2024 |
324.654 |
-0,45%
|
571,14
|
563,555
|
572,55
|
566,73
|
16/05/2024 |
405.400 |
-1,88%
|
581,00
|
568,58
|
581,82
|
569,27
|
15/05/2024 |
538.667 |
3,68%
|
552,88
|
552,81
|
582,9285
|
580,20
|
14/05/2024 |
397.784 |
0,40%
|
552,88
|
552,81
|
560,35
|
559,63
|
13/05/2024 |
364.290 |
0,12%
|
561,37
|
553,615
|
561,37
|
557,39
|
10/05/2024 |
413.851 |
1,24%
|
551,66
|
551,30
|
562,93
|
556,71
|
09/05/2024 |
286.507 |
-0,11%
|
551,42
|
546,42
|
552,54
|
549,88
|
08/05/2024 |
329.615 |
0,16%
|
546,00
|
545,3546
|
552,1775
|
550,49
|
07/05/2024 |
558.108 |
0,75%
|
548,11
|
542,73
|
560,6048
|
549,61
|
06/05/2024 |
437.744 |
1,60%
|
539,33
|
537,016
|
546,38
|
545,54
|
03/05/2024 |
647.092 |
2,61%
|
528,78
|
528,78
|
543,5113
|
537,0145
|
02/05/2024 |
733.427 |
0,23%
|
524,36
|
512,1201
|
524,64
|
523,38
|
01/05/2024 |
520.841 |
-1,59%
|
545,15
|
519,62
|
534,05
|
522,18
|
30/04/2024 |
352.661 |
-2,66%
|
545,15
|
530,60
|
543,05
|
530,29
|
29/04/2024 |
434.024 |
0,20%
|
545,15
|
540,53
|
548,82
|
544,76
|
26/04/2024 |
743.111 |
2,56%
|
529,48
|
529,48
|
548,77
|
543,66
|
25/04/2024 |
639.092 |
0,49%
|
510,77
|
518,80
|
534,10
|
530,11
|
24/04/2024 |
899.826 |
0,00%
|
510,77
|
527,52
|
540,73
|
527,52
|
23/04/2024 |
1.062.230 |
2,33%
|
510,77
|
510,77
|
531,695
|
527,50
|
22/04/2024 |
652.229 |
0,94%
|
513,08
|
510,80
|
518,77
|
515,49
|
19/04/2024 |
717.085 |
-1,73%
|
529,39
|
508,19
|
522,62
|
510,71
|
18/04/2024 |
798.533 |
-1,49%
|
529,39
|
517,10
|
530,00
|
519,71
|
17/04/2024 |
590.457 |
-2,50%
|
567,91
|
525,77
|
546,54
|
527,58
|
16/04/2024 |
624.615 |
-0,52%
|
567,91
|
540,25
|
544,535
|
541,09
|
15/04/2024 |
735.201 |
-2,38%
|
567,91
|
541,39
|
567,91
|
543,89
|
12/04/2024 |
533.337 |
-0,86%
|
590,00
|
550,19
|
560,515
|
557,16
|
11/04/2024 |
566.812 |
0,13%
|
590,00
|
554,38
|
563,73
|
561,97
|
10/04/2024 |
482.372 |
-1,36%
|
590,00
|
558,1526
|
563,9999
|
561,23
|
09/04/2024 |
666.205 |
-1,28%
|
590,00
|
567,15
|
583,24
|
568,98
|
08/04/2024 |
348.577 |
0,16%
|
590,00
|
566,4554
|
577,87
|
576,36
|
05/04/2024 |
461.803 |
1,47%
|
590,00
|
570,0801
|
578,25
|
575,45
|
04/04/2024 |
707.747 |
-2,03%
|
590,00
|
567,02
|
592,7536
|
567,11
|
03/04/2024 |
440.243 |
1,59%
|
565,98
|
565,98
|
580,66
|
578,87
|
02/04/2024 |
431.283 |
-1,23%
|
567,00
|
563,63
|
571,91
|
569,82
|
01/04/2024 |
427.487 |
0,94%
|
578,07
|
571,80
|
582,6715
|
576,89
|
28/03/2024 |
646.352 |
-0,47%
|
575,57
|
570,00
|
576,95
|
570,65
|
27/03/2024 |
535.528 |
-1,88%
|
587,64
|
570,5101
|
587,64
|
573,35
|
26/03/2024 |
686.404 |
0,00%
|
584,88
|
584,1401
|
591,27
|
584,32
|
25/03/2024 |
905.271 |
-1,66%
|
586,90
|
580,65
|
588,1314
|
584,32
|
22/03/2024 |
907.710 |
-1,30%
|
600,00
|
588,49
|
604,91
|
594,20
|
21/03/2024 |
1.055.418 |
2,07%
|
600,00
|
593,00
|
616,54
|
602,01
|
20/03/2024 |
805.417 |
0,87%
|
592,00
|
581,0601
|
598,00
|
589,78
|
19/03/2024 |
1.070.830 |
5,59%
|
558,59
|
562,10
|
585,74
|
591,99
|
18/03/2024 |
713.945 |
1,93%
|
558,59
|
556,00
|
565,95
|
560,63
|
15/03/2024 |
857.921 |
-1,66%
|
557,37
|
546,91
|
561,99
|
550,03
|
14/03/2024 |
431.707 |
-0,34%
|
563,18
|
554,505
|
567,17
|
559,31
|
13/03/2024 |
627.577 |
-2,69%
|
569,58
|
556,67
|
570,05
|
561,20
|
12/03/2024 |
386.106 |
2,02%
|
568,49
|
564,0101
|
577,15
|
576,72
|
11/03/2024 |
425.743 |
-1,05%
|
562,99
|
555,49
|
567,00
|
565,32
|
08/03/2024 |
454.664 |
-2,07%
|
583,19
|
569,92
|
586,26
|
571,29
|
07/03/2024 |
433.508 |
1,28%
|
583,19
|
577,9127
|
588,00
|
583,35
|
06/03/2024 |
485.363 |
1,90%
|
589,11
|
567,475
|
581,97
|
575,97
|
05/03/2024 |
696.068 |
-4,89%
|
589,11
|
560,50
|
591,23
|
565,26
|
04/03/2024 |
715.794 |
0,50%
|
597,76
|
591,33
|
604,3531
|
594,32
|
01/03/2024 |
655.456 |
3,07%
|
575,55
|
572,605
|
592,895
|
591,35
|
29/02/2024 |
792.997 |
0,61%
|
575,55
|
571,07
|
579,44
|
573,7285
|
28/02/2024 |
337.866 |
-0,65%
|
570,95
|
566,95
|
572,79
|
570,28
|