Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Synopsys, Inc. logosu
SNPS
Synopsys, Inc.
23:00:01
455.51 $
0.0000 (%0.00)
Önceki Kapanış: 461.74
Düşük₺452.325
Yüksek₺466.059
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SNPS: Synopsys, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 185,4792
KAPANIŞ 185,7953

En Düşük

DÜŞÜK 104,9

En Yüksek

YÜKSEK 261,1347
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020140,31142,93139,84142,87
03.01.2020141,1142,09140,05141,76
06.01.2020140,52142,16139,7141,98
07.01.2020141,18143,48140,32142,96
08.01.2020143,2146,6142,5627145,86
09.01.2020147,04149,3146,52148,67
10.01.2020149,77150,53147,22148,46
13.01.2020148,96150,43148,65149,93
14.01.2020149,59149,59147,26148,19
15.01.2020148,78150,03147,46147,91
16.01.2020148,49149,75148,23149,69
17.01.2020150,31151,99149,1138151,86
21.01.2020151,1154,07151153,58
22.01.2020154,16155,7153,31153,41
23.01.2020153155,359152,11154,96
24.01.2020156,29156,97153,3154,05
27.01.2020150,74151,45149,27150,38
28.01.2020151,67152,71150,855152,05
29.01.2020153153,37150,34150,44
30.01.2020149,66150,87148,64150,82
31.01.2020150,22150,5147,14147,51
03.02.2020148,77150,85148,5150,26
04.02.2020152,58155,92152,02155,81
05.02.2020157,44158153,57154,21
06.02.2020154,8156,13154,2154,77
07.02.2020154,5155,18153,345154,28
10.02.2020153,64157,11153,56156,92
11.02.2020157,88159,53157,15158,22
12.02.2020158,2160,02156,95159,52
13.02.2020158,78161,93158,2758161,37
14.02.2020162,01164,1162,01163,35
18.02.2020164,01164,49162,38162,92
19.02.2020165,24166,87164,52164,99
20.02.2020159,06160,5151,05155,08
21.02.2020153,52154,24148,16149,33
24.02.2020144,97146,93141,3145,94
25.02.2020147,35148,03141,56142,16
26.02.2020142,96145,83141,1142,04
27.02.2020139,84141,765136,12136,83
28.02.2020131,51138,07131,51137,93
02.03.2020137,96141,73135,41141,63
03.03.2020141,22144,33138,19140,12
04.03.2020142,58146,96141,62146,82
05.03.2020142,91145,32141,31142,64
06.03.2020136,88139,76133,71137,72
09.03.2020128,11132,67126127,7
10.03.2020131,39135,29128,07135,19
11.03.2020131,55135,33128,82131,74
12.03.2020123,12129,04119,06119,15
13.03.2020124,91129,97116,465129,88
16.03.2020112,59125,38109,13112,75
17.03.2020115,02120,65111,1119,62
18.03.2020112,89115,68108,52114,23
19.03.2020113,85117,295108,79114,96
20.03.2020116,6119,56109,21110
23.03.2020110,35112,48104,9108,48
24.03.2020114,28121,47114,01120,63
25.03.2020119,99125,63117,9092121,32
26.03.2020122,24128,34121,56127,97
27.03.2020123,93128,35120,17124,38
30.03.2020125,7130,46124,425129,31
31.03.2020128,23131126,725128,79
01.04.2020122,88127,81122,5134125,96
02.04.2020124,68128,79124128,65
03.04.2020127,81128,64123,94124,55
06.04.2020130,36136,56129,11135,91
07.04.2020138,195140,77135,34135,51
08.04.2020138,6512139,63135,28138,85
09.04.2020139,68141,03136,1136,58
13.04.2020133,85140,52133,268140,13
14.04.2020142,2147,83142,0314147,43
15.04.2020145,17147,89144,28146,17
16.04.2020147,09152,05147,03151,83
17.04.2020155,53156,09153,07154,98
20.04.2020151,91154,67150,99151,01
21.04.2020149,43149,92142,86144,84
22.04.2020148,52151,32147,01150,72
23.04.2020149,74152,78149,36151,99
24.04.2020152,99153,435150,1489153,03
27.04.2020155,6048155,6048153,53154,14
28.04.2020155155,9151,45151,83
29.04.2020153,44158,14152,42158,01
30.04.2020157,58158,96156,64157,12
01.05.2020153,68155,49148,2149,64
04.05.2020148,9151,85147,98151,08
05.05.2020151,88155,16151,61154,24
06.05.2020155,01157,97154,59156,83
07.05.2020158160,065157,28158,94
08.05.2020160,42161,99158,685160,17
11.05.2020158,6285163,3028158,34161,58
12.05.2020162,68162,85158,51158,565
13.05.2020158,01160,89153,98156,2
14.05.2020155,17158153,67157,83
15.05.2020151,59159,58151,52158,73
18.05.2020159,95161,9158,6159,87
19.05.2020160,67164,34160,525162,02
20.05.2020164,26167,2164,2165,47
21.05.2020167169,44164,86168,49
22.05.2020169,68171,47167,06171,11
26.05.2020172,08172,7168,33168,53
27.05.2020169,31170,55163170,42
28.05.2020170,56178,33169,4366174,05
29.05.2020175,95181,97175,23180,91
01.06.2020180,91184,08180,1182,6
02.06.2020183,06183,73179,83183,02
03.06.2020184184,54181,88184,21
04.06.2020183,31184,485180,2182,45
05.06.2020182,09184,4141179,01182,97
08.06.2020180,71187,59179,81186,82
09.06.2020186,91192,38186,18189,62
10.06.2020191,05192187,31189,42
11.06.2020189,1189,1179,281179,52
12.06.2020183,35185,65176,52179,6
15.06.2020177,24184,38176,15184,05
16.06.2020186,77189,39184,22186,15
17.06.2020188190,5187,12188,97
18.06.2020188,73190,95188,13189,88
19.06.2020192,38193,36184,4184,45
22.06.2020185,69193,27184,52193,27
23.06.2020193,35197,6559192,27192,87
24.06.2020192,3193,87187,35189,2
25.06.2020191,4332191,4332185,6189,69
26.06.2020190,31192,08187,33190,42
29.06.2020190,63192,845186,32189,72
30.06.2020188,83195,98188,36195
01.07.2020194,74198,09193,195196,9
02.07.2020198,55199,579196,67197,58
06.07.2020199,63202,98198,775199,39
07.07.2020199,39201,96197,485197,63
08.07.2020199,13201,7699198,94201,48
09.07.2020203204,9200,79204,55
10.07.2020203,26204,46196,8198,01
13.07.2020200201,79193,62194,15
14.07.2020192,14195,64188,82195,28
15.07.2020195,51196,7192,34194,35
16.07.2020192,96193,94189,6258193,22
17.07.2020194,63197,11192,64196,28
20.07.2020196,02202,76196,02201,9
21.07.2020203,5203,82198,9199,69
22.07.2020201,22202,45198,39200,66
23.07.2020201,38204,22196,921197,8
24.07.2020195,82196,275190,92193,37
27.07.2020194,61198,09194,12197,09
28.07.2020196,65197,87194,365194,9
29.07.2020196199,85196198,42
30.07.2020195,43200,105193,9199,34
31.07.2020200,6200,6194,93199,22
03.08.2020200,74204,11200,02202,8
04.08.2020202202,8199,45201,85
05.08.2020202,44203,705200,755201,56
06.08.2020201,21202,58198,895202,26
07.08.2020201,35202,22196,14198,79
10.08.2020197,91198,19194,4195,64
11.08.2020195,87195,87190,5191,04
12.08.2020191,2195,07191,04194,34
13.08.2020195,15198,5194,14196,35
14.08.2020195,77198,28195,46196,16
17.08.2020197,94200,47197,25200,21
18.08.2020201,42201,61199,3069200,09
19.08.2020200,66201,8197,47198,22
20.08.2020206,5216,192202,1215,16
21.08.2020213,61214,45207,29213,1
24.08.2020214,9216,64210,56213,77
25.08.2020212,71216,21211,77216,17
26.08.2020216,89221,32216,665219,77
27.08.2020220,47221215,31217,17
28.08.2020217,16219,89216,79219,49
31.08.2020219,17222,03218,355221,3
01.09.2020221,18226,21220,24225,34
02.09.2020226,66230,12223,23229,36
03.09.2020226,75226,76212,76214,79
04.09.2020213,5215,2227202,85208,98
08.09.2020202,95206,13198,47198,99
09.09.2020203,23206,805199,16205,33
10.09.2020205,84209,11202,13203,28
11.09.2020205,55207,055198,5201200,24
14.09.2020202,24206,68201,8205,54
15.09.2020208,13211,83205,9815210,95
16.09.2020212,47213,1952206,715206,86
17.09.2020201,04203,805198,19201,86
18.09.2020202,04203,215194,2197,93
21.09.2020195,9202,18193,55201,98
22.09.2020203,41205,065198,91204,8
23.09.2020203,61203,83196,82197,86
24.09.2020196,46202,83196,46201,51
25.09.2020201,27209,27200,06208,5
28.09.2020210,51212,84209,26212,64
29.09.2020213,12215,4211,8212,32
30.09.2020211,21216,86210,8213,98
01.10.2020216,37219,69216,01217,09
02.10.2020212,86216,01210,331212,05
05.10.2020213,12216,66213216,64
06.10.2020215,6218,66213,08214,34
07.10.2020215,71220,39214,78219,53
08.10.2020221,43221,6218,45219,03
09.10.2020220,99224,5220,86222,82
12.10.2020225,65231,6223,58228,93
13.10.2020232,74232,74227,89228,18
14.10.2020229,15229,71224,2601226,81
15.10.2020224,24228,17222,24228,03
16.10.2020228,61231,0816226,34226,48
19.10.2020226,29230,12223,67224,37
20.10.2020225,95228,605223,56226,4
21.10.2020225,83229,94225,43227,45
22.10.2020228,41228,41222,215225,17
23.10.2020226,15226,87222,815226,74
26.10.2020223,9226,25217,85220,63
27.10.2020222,64225221,42222,91
28.10.2020220,07224,92216,1217,82
29.10.2020218,06221,935217,77219,46
30.10.2020217,1219,41212,21213,86
02.11.2020215,52218,48212,33215,78
03.11.2020218,93223,47217,38221,74
04.11.2020229,72234,97227,75233,31
05.11.2020239,53241,8199237,17240,56
06.11.2020240,88243,66237,75241,78
09.11.2020243,51246,69233,79233,79
10.11.2020229,67229,67218,58219,33
11.11.2020222,44227,78222,07224,9
12.11.2020227,66229,01222,81223,76
13.11.2020226,02227,5223,88226,23
16.11.2020224,58226,17220,6584222,34
17.11.2020221,82222,96219,04221,2
18.11.2020220,27221216,16218,19
19.11.2020218,12223,16216,295221,28
20.11.2020221,6224,25218,07218,51
23.11.2020218,88220,49213,25216
24.11.2020215,55217,16211,2215,49
25.11.2020216,98220,76216,4217,02
27.11.2020219,83225,79219,33225,42
30.11.2020225,72228,2222,79227,5
01.12.2020226,36231,12224,07230,02
02.12.2020228,35228,505223,92224,72
03.12.2020225,34237,92222234,47
04.12.2020235,28240,12234,57236,88
07.12.2020238,38241236,825239,17
08.12.2020241,3241,3236,64238,76
09.12.2020238,65238,65231,255232,77
10.12.2020231,62235,08229,21234,17
11.12.2020234,01236,58232,3236,39
14.12.2020236,91242,73235,88238,86
15.12.2020241,11243,14239,49242,74
16.12.2020244,38249,101243,51248,1
17.12.2020249,79253,1246,385250,29
18.12.2020250,83255,72248,2255
21.12.2020251,83255,8247254,24
22.12.2020255,08258,48254,51258,05
23.12.2020259,03260,26254,59254,7
24.12.2020255257,4768253,81256,28
28.12.2020261,1347261,1347254,4226256,16
29.12.2020257,77258,34252,78253,82
30.12.2020255,37258,34254,855256,91
31.12.2020257,95259,52256,5259,24