Synaptics Inc (SYNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
602.809 |
0,03%
|
117,86
|
117,495
|
118,22
|
117,50
|
| 20/10/2026 |
704.258 |
0,40%
|
117,90
|
117,10
|
118,125
|
117,48
|
| 19/10/2026 |
545.558 |
-0,11%
|
117,60
|
117,01
|
118,09
|
117,05
|
| 16/10/2026 |
819.419 |
-0,26%
|
118,7498
|
117,00
|
118,7498
|
117,18
|
| 15/10/2026 |
996.721 |
0,17%
|
117,4807
|
116,825
|
117,90
|
117,55
|
| 14/10/2026 |
1.196.172 |
-1,73%
|
118,6098
|
117,26
|
118,845
|
117,36
|
| 13/10/2026 |
371.755 |
0,03%
|
118,66
|
118,66
|
119,805
|
119,44
|
| 12/10/2026 |
411.554 |
-0,35%
|
119,30
|
119,21
|
120,15
|
119,40
|
| 09/10/2026 |
1.490.457 |
0,56%
|
120,11
|
118,94
|
120,60
|
119,82
|
| 08/10/2026 |
566.596 |
-0,32%
|
118,60
|
118,60
|
119,90
|
119,08
|
| 07/10/2026 |
456.476 |
0,06%
|
118,251
|
118,251
|
119,79
|
119,46
|
| 06/10/2026 |
1.188.053 |
-0,28%
|
120,63
|
119,13
|
120,69
|
119,39
|
| 05/10/2026 |
1.010.657 |
-1,13%
|
120,6392
|
119,60
|
121,10
|
119,73
|
| 02/10/2026 |
5.932.423 |
14,08%
|
122,01
|
119,91
|
122,15
|
121,10
|
| 01/10/2026 |
277.356 |
4,69%
|
102,89
|
100,30
|
106,61
|
106,15
|
| 30/09/2026 |
277.876 |
0,60%
|
101,77
|
99,6736
|
102,10
|
101,395
|
| 29/09/2026 |
229.413 |
0,43%
|
101,55
|
99,63
|
102,49
|
100,79
|
| 28/09/2026 |
290.841 |
-2,27%
|
101,99
|
98,28
|
102,56
|
100,36
|
| 25/09/2026 |
285.155 |
6,07%
|
98,00
|
97,26
|
103,035
|
102,72
|
| 24/09/2026 |
285.539 |
-1,26%
|
96,58
|
94,91
|
97,00
|
96,82
|
| 23/09/2026 |
178.599 |
0,47%
|
96,69
|
95,69
|
98,62
|
98,10
|
| 22/09/2026 |
258.138 |
2,39%
|
95,91
|
94,221
|
97,94
|
97,64
|
| 21/09/2026 |
247.704 |
2,40%
|
94,85
|
91,09
|
96,00
|
95,36
|
| 18/09/2026 |
227.895 |
2,22%
|
92,35
|
91,3101
|
94,2128
|
93,11
|
| 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
|
