Synopsys Inc (SNPS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 09/12/2024 |
1 198 266 |
-1,70%
|
515,29
|
504,806
|
517,7099
|
508,49
|
| 06/12/2024 |
1 445 043 |
0,71%
|
543,78
|
515,72
|
529,80
|
517,28
|
| 05/12/2024 |
3 150 801 |
-12,25%
|
543,78
|
513,0915
|
558,829
|
515,29
|
| 04/12/2024 |
1 021 510 |
3,32%
|
580,00
|
578,00
|
592,99
|
588,00
|
| 03/12/2024 |
353 684 |
0,75%
|
560,36
|
559,21
|
570,74
|
570,19
|
| 02/12/2024 |
506 020 |
1,33%
|
558,90
|
549,12
|
566,70
|
565,93
|
| 29/11/2024 |
433 730 |
2,05%
|
551,143
|
547,165
|
565,2699
|
558,49
|
| 28/11/2024 |
529 759 |
-1,06%
|
552,73
|
542,8901
|
552,73
|
547,74
|
| 27/11/2024 |
522 612 |
-1,12%
|
562,65
|
542,8901
|
562,81
|
547,74
|
| 26/11/2024 |
468 223 |
-1,41%
|
569,41
|
549,71
|
570,275
|
553,95
|
| 25/11/2024 |
695 515 |
-0,56%
|
570,50
|
557,62
|
570,51
|
561,87
|
| 22/11/2024 |
669 968 |
1,28%
|
549,06
|
543,54
|
568,405
|
565,07
|
| 21/11/2024 |
664 825 |
3,03%
|
535,85
|
528,60
|
560,55
|
557,94
|
| 20/11/2024 |
329 238 |
1,41%
|
534,02
|
516,30
|
542,16
|
541,56
|
| 19/11/2024 |
389 025 |
1,92%
|
523,68
|
515,51
|
535,0044
|
534,02
|
| 18/11/2024 |
521 566 |
0,62%
|
523,12
|
518,92
|
530,9797
|
523,98
|
| 15/11/2024 |
734 848 |
-5,03%
|
555,18
|
519,6644
|
557,405
|
520,75
|
| 14/11/2024 |
533 550 |
-1,73%
|
550,26
|
541,6611
|
566,57
|
548,31
|
| 13/11/2024 |
383 421 |
0,81%
|
551,30
|
548,82
|
566,57
|
557,96
|
| 12/11/2024 |
412 743 |
-0,50%
|
559,50
|
548,5775
|
561,55
|
553,47
|
| 11/11/2024 |
289 089 |
-0,94%
|
562,76
|
550,76
|
562,76
|
556,26
|
| 08/11/2024 |
665 877 |
-2,10%
|
560,00
|
558,24
|
574,64
|
561,55
|
| 07/11/2024 |
662 213 |
3,70%
|
557,47
|
534,425
|
574,64
|
573,59
|
| 06/11/2024 |
766 656 |
5,97%
|
529,93
|
521,71
|
554,82
|
553,15
|
| 05/11/2024 |
335 164 |
%
|
521,60
|
521,71
|
532,28
|
521,98
|
| 04/11/2024 |
316 912 |
%
|
521,60
|
516,98
|
527,25
|
524,52
|
| 01/11/2024 |
496 240 |
%
|
508,83
|
508,83
|
521,60
|
518,40
|
| 31/10/2024 |
868 517 |
%
|
531,97
|
512,88
|
531,21
|
513,611
|
| 30/10/2024 |
759 808 |
%
|
526,20
|
523,355
|
536,87
|
536,42
|
| 29/10/2024 |
760 509 |
%
|
511,00
|
509,47
|
531,38
|
529,21
|
| 28/10/2024 |
385 443 |
%
|
500,22
|
495,91
|
505,205
|
496,18
|
| 25/10/2024 |
440 265 |
%
|
500,22
|
498,63
|
508,36
|
501,58
|
| 24/10/2024 |
522 008 |
%
|
497,07
|
491,15
|
497,07
|
495,25
|
| 23/10/2024 |
430 635 |
%
|
498,14
|
489,89
|
502,42
|
493,41
|
| 22/10/2024 |
439 753 |
%
|
500,90
|
495,39
|
503,55
|
502,41
|
| 21/10/2024 |
613 768 |
%
|
501,93
|
501,13
|
507,50
|
505,59
|
| 18/10/2024 |
456 037 |
%
|
511,24
|
499,05
|
513,55
|
507,03
|
| 17/10/2024 |
748 420 |
%
|
511,24
|
501,76
|
514,72
|
504,69
|
| 16/10/2024 |
1 208 958 |
%
|
515,97
|
495,50
|
515,97
|
501,35
|
| 15/10/2024 |
1 058 601 |
%
|
548,30
|
515,69
|
550,59
|
517,56
|
| 14/10/2024 |
634 078 |
%
|
544,31
|
541,64
|
547,13
|
545,46
|
| 11/10/2024 |
522 401 |
%
|
526,08
|
530,8001
|
541,23
|
539,92
|
| 10/10/2024 |
605 818 |
%
|
526,08
|
525,335
|
536,42
|
533,08
|
| 09/10/2024 |
545 857 |
%
|
517,37
|
498,28
|
530,40
|
529,00
|
| 08/10/2024 |
740 063 |
%
|
498,54
|
498,28
|
518,10
|
517,76
|
| 07/10/2024 |
603 265 |
%
|
509,62
|
489,45
|
497,14
|
494,87
|
| 04/10/2024 |
404 350 |
%
|
509,62
|
495,2754
|
510,30
|
499,12
|
| 03/10/2024 |
559 305 |
%
|
490,58
|
490,58
|
498,87
|
495,41
|
| 02/10/2024 |
479 100 |
%
|
493,91
|
493,28
|
506,265
|
496,82
|
| 01/10/2024 |
688 756 |
%
|
511,48
|
490,555
|
507,17
|
495,56
|
| 30/09/2024 |
561 375 |
%
|
511,48
|
502,10
|
511,48
|
506,39
|
| 27/09/2024 |
393 709 |
%
|
519,14
|
509,075
|
517,03
|
513,31
|
| 26/09/2024 |
560 541 |
%
|
523,98
|
509,2001
|
524,99
|
515,40
|
| 25/09/2024 |
409 681 |
%
|
506,02
|
503,86
|
511,79
|
510,36
|
| 24/09/2024 |
736 535 |
%
|
507,69
|
497,16
|
510,96
|
506,83
|
| 23/09/2024 |
533 601 |
%
|
510,70
|
505,348
|
509,92
|
505,79
|
| 20/09/2024 |
592 378 |
%
|
510,70
|
502,2899
|
513,1325
|
506,65
|
| 19/09/2024 |
862 631 |
%
|
517,18
|
510,69
|
521,43
|
514,12
|
| 18/09/2024 |
813 676 |
%
|
506,49
|
493,0901
|
506,85
|
495,95
|
| 17/09/2024 |
903 452 |
%
|
505,86
|
496,27
|
507,60
|
502,25
|
| 16/09/2024 |
826 962 |
%
|
466,49
|
491,17
|
501,32
|
498,57
|
| 13/09/2024 |
716 092 |
%
|
466,49
|
485,605
|
494,77
|
490,07
|
| 12/09/2024 |
706 679 |
%
|
466,49
|
477,395
|
494,56
|
488,95
|
| 11/09/2024 |
1 005 019 |
%
|
466,49
|
460,51
|
482,535
|
481,50
|
| 10/09/2024 |
597 757 |
%
|
463,36
|
459,02
|
467,87
|
465,50
|
| 09/09/2024 |
1 348 576 |
%
|
466,53
|
457,515
|
467,16
|
464,16
|
| 06/09/2024 |
792 606 |
%
|
477,92
|
462,42
|
480,045
|
464,09
|
| 05/09/2024 |
849 896 |
%
|
475,06
|
469,58
|
484,08
|
476,03
|
| 04/09/2024 |
1 328 422 |
%
|
514,15
|
472,60
|
483,40
|
478,39
|
| 03/09/2024 |
1 642 498 |
%
|
514,15
|
479,09
|
514,15
|
481,22
|
| 30/08/2024 |
528 132 |
%
|
514,92
|
514,44
|
528,94
|
519,58
|
| 29/08/2024 |
490 199 |
%
|
514,92
|
513,43
|
526,43
|
517,02
|
| 28/08/2024 |
728 717 |
%
|
522,91
|
506,33
|
523,80
|
509,98
|
| 27/08/2024 |
1 040 851 |
%
|
521,93
|
518,07
|
529,545
|
521,78
|
| 26/08/2024 |
729 939 |
%
|
577,26
|
523,45
|
537,34
|
525,91
|
| 23/08/2024 |
619 119 |
%
|
577,26
|
539,22
|
557,89
|
539,55
|
| 22/08/2024 |
811 591 |
%
|
577,26
|
547,02
|
585,665
|
548,06
|
| 21/08/2024 |
505 535 |
%
|
559,57
|
556,68
|
568,44
|
564,68
|
| 20/08/2024 |
532 829 |
%
|
558,74
|
553,50
|
565,87
|
557,03
|
| 19/08/2024 |
579 151 |
%
|
549,00
|
544,82
|
558,74
|
558,22
|
| 16/08/2024 |
333 121 |
%
|
541,68
|
543,38
|
554,075
|
549,00
|
| 15/08/2024 |
339 884 |
%
|
541,68
|
541,68
|
548,985
|
548,28
|
| 14/08/2024 |
460 085 |
%
|
530,41
|
524,51
|
534,00
|
530,80
|
| 13/08/2024 |
567 817 |
%
|
530,00
|
526,14
|
534,375
|
528,64
|
| 12/08/2024 |
497 661 |
%
|
523,04
|
517,95
|
528,44
|
520,84
|
| 09/08/2024 |
578 384 |
%
|
512,28
|
512,28
|
526,32
|
524,73
|
| 08/08/2024 |
762 838 |
%
|
504,40
|
493,65
|
517,835
|
515,03
|
| 07/08/2024 |
1 497 922 |
%
|
513,20
|
488,45
|
519,25
|
489,97
|
| 06/08/2024 |
892 567 |
%
|
505,37
|
487,8676
|
510,554
|
499,39
|
| 05/08/2024 |
1 256 381 |
%
|
505,37
|
474,5724
|
495,00
|
483,65
|
| 02/08/2024 |
1 791 774 |
%
|
505,37
|
483,94
|
515,40
|
505,78
|
| 01/08/2024 |
830 583 |
%
|
556,04
|
534,0185
|
569,00
|
539,68
|
| 31/07/2024 |
602 799 |
%
|
552,99
|
548,15
|
560,82
|
558,32
|
| 30/07/2024 |
806 515 |
%
|
549,02
|
522,19
|
552,0838
|
525,89
|
| 29/07/2024 |
318 733 |
%
|
550,25
|
544,14
|
555,13
|
547,52
|
| 26/07/2024 |
367 345 |
%
|
548,36
|
543,91
|
555,415
|
546,38
|
| 25/07/2024 |
807 733 |
%
|
578,31
|
537,09
|
557,88
|
538,72
|
| 24/07/2024 |
593 594 |
%
|
578,31
|
551,12
|
583,10
|
553,33
|
| 23/07/2024 |
480 162 |
%
|
581,37
|
581,37
|
593,98
|
588,33
|
| 22/07/2024 |
636 334 |
%
|
573,00
|
571,20
|
589,05
|
587,71
|
