Dati storici Synopsys - SNPS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	521,89	569,00	515,002	545,41	792.782	43,18	8,27%
1 Mese	505,16	574,63	495,91	539,60	865.206	59,91	11,86%
3 Mesi	514,93	574,63	457,515	510,30	1.013.884	50,14	9,74%
6 Mesi	581,38	624,8015	457,515	534,81	983.810	-16,31	-2,81%
1 Anno	545,90	629,38	457,515	540,48	1.060.166	19,17	3,51%
3 Anni	348,91	629,38	255,02	425,99	966.596	216,16	61,95%
5 Anni	135,95	629,38	104,90	342,89	939.812	429,12	315,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Nov 2024	565,07	7,13	1,28%	557,88	568,405	555,81	899.345
22 Nov 2024	557,94	16,38	3,02%	549,06	560,55	543,54	864.622
21 Nov 2024	541,56	7,54	1,41%	535,85	542,16	528,90	733.732
20 Nov 2024	534,02	10,04	1,92%	516,85	535,0044	515,002	571.040
19 Nov 2024	523,98	3,23	0,62%	521,89	530,9797	518,92	895.171
16 Nov 2024	520,75	-27,56	-5,03%	542,14	542,14	519,6644	1.025.702
15 Nov 2024	548,31	-9,65	-1,73%	552,07	557,405	541,6611	796.183
14 Nov 2024	557,96	4,49	0,81%	550,26	567,01	550,00	635.661
13 Nov 2024	553,47	-2,79	-0,50%	551,30	555,865	548,74	607.087
12 Nov 2024	556,26	-5,29	-0,94%	559,52	561,55	553,2901	617.454
09 Nov 2024	561,55	-12,04	-2,10%	573,84	573,84	559,90	986.756
08 Nov 2024	573,59	20,44	3,70%	560,00	574,63	557,82	1.114.788
07 Nov 2024	553,15	31,17	5,97%	537,00	554,84	536,40	1.088.829
06 Nov 2024	521,98	-2,54	-0,48%	527,35	532,36	521,15	627.488
05 Nov 2024	524,52	6,12	1,18%	521,60	527,25	516,98	582.997
01 Nov 2024	518,40	4,79	0,93%	509,00	521,60	508,83	901.574
31 Ott 2024	513,61	-22,81	-4,25%	532,04	532,04	512,83	1.211.174
30 Ott 2024	536,42	7,21	1,36%	526,20	536,87	523,28	1.239.489
29 Ott 2024	529,21	33,03	6,66%	511,00	531,38	509,35	1.266.936
28 Ott 2024	496,18	-5,40	-1,08%	505,16	505,205	495,91	638.082
26 Ott 2024	501,58	6,33	1,28%	500,22	508,36	498,63	639.711