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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 287,6776
KAPANIŞ 287,6629

En Düşük

DÜŞÜK 217,69

En Yüksek

YÜKSEK 377,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021260263251,35254,7
05.01.2021254,76259,51253,79258,89
06.01.2021253,29255,0375249,26249,7
07.01.2021252,68259,44252,23258,84
08.01.2021259,99264,33259,29262,8
11.01.2021258,16264,62258,16260,43
12.01.2021261,48261,84255,82258,58
13.01.2021258,95259,88253,46257,14
14.01.2021257,12260,48257257,91
15.01.2021258,68260,8575255258,92
19.01.2021261,66268,64261,1268,2
20.01.2021270,83280,11270,83273,43
21.01.2021276,2276,2271,265272,87
22.01.2021273,23277,22269,75270,14
25.01.2021273,25274,49265,035269,63
26.01.2021269,83270,17265,31266,09
27.01.2021262,59266,51252,1254,53
28.01.2021257,5264,18256,025259,16
29.01.2021257,075260,61253,72255,45
01.02.2021259,9602264,82257,41263,57
02.02.2021264,01270,16264,01269,76
03.02.2021270270,37263,52265,21
04.02.2021266,12270,27264,72270,09
05.02.2021271,86276,97271,61272,92
08.02.2021275,3278,39274,19276,48
09.02.2021276,48279,93275,41278,16
10.02.2021278,03280,236275,5276,87
11.02.2021279,08287,11278,38286,7
12.02.2021286,71293,31285,09292,09
16.02.2021299,62300,91289,965290,67
17.02.2021286,91287,94278,86283,76
18.02.2021278,1279,06269,285270,95
19.02.2021272,61274,8319267,35268,07
22.02.2021265,83266,8253,87254,69
23.02.2021251,74254,67246,09253,21
24.02.2021248,89260,89247260,68
25.02.2021258,85259,73242,1276244,09
26.02.2021246,97250,1236243,09245,21
01.03.2021249,34254,31248,34254,17
02.03.2021256257,23246,2001247,87
03.03.2021245,74246,035235,945236,93
04.03.2021235,61238225,55229,8
05.03.2021230,1231,63217,8154227,8
08.03.2021226,63226,77217,69218,49
09.03.2021226,29232,9449226,135228,4
10.03.2021231,38237,9145228,1228,84
11.03.2021234,5237,93233,18234,26
12.03.2021230,77230,84226,8229,45
15.03.2021229,48235228,02234,87
16.03.2021239,75239,75232,41234,05
17.03.2021230,93237,35228,23235,61
18.03.2021231,415233,44227,15227,39
19.03.2021227,43230,78225,58227,86
22.03.2021230,78237,19230,78234,43
23.03.2021235,5238,335234,08235,13
24.03.2021237,3238,82233,01233,05
25.03.2021230,865232,7226,7231,67
26.03.2021231,22243,23229,365242,75
29.03.2021241,72243,15237,605240,46
30.03.2021237,68240,465233,21239,6
31.03.2021241,96249,28241,78247,78
01.04.2021251,79257,4354250,08254,23
05.04.2021255,18260,43255,18260,11
06.04.2021260,54261,5256,68257,36
07.04.2021257,62257,66254,6257
08.04.2021261,2263,33258,84261,01
09.04.2021259,85262,58258,34261,85
12.04.2021259,66260,325257,03258,05
13.04.2021261,1263,7259,55261,93
14.04.2021262,1264,31257,63258,59
15.04.2021262,32263,85260,09262,13
16.04.2021261,89262,02257,71260,77
19.04.2021258,62258,855247,4250,64
20.04.2021249,59252,29247,67250,17
21.04.2021250,07253,46250252,56
22.04.2021250,72251,865246,42248,21
23.04.2021249,11252,31248,51251,45
26.04.2021252,64256,94249,915256,88
27.04.2021254,73256,86249,03251,7
28.04.2021250,1252,5899247,41251,37
29.04.2021254,39254,94249,58252,51
30.04.2021250,38252,47246247,06
03.05.2021248,91249,83243,98244,81
04.05.2021241,22242,33234,555237,07
05.05.2021240,69241,82236,59237,46
06.05.2021235,79239,08232,75237,46
07.05.2021240,23245,22239,62241,84
10.05.2021239,88239,88230,71232,39
11.05.2021228,28236,4225,02234,82
12.05.2021231,52235,19227,8228,54
13.05.2021229,42233,585228,6230,86
14.05.2021234,87240,76232,84239,7
17.05.2021236,5238,9233,5236
18.05.2021237,33239,97234,63235,03
19.05.2021229,73237,74229,04237,36
20.05.2021238,5246,38238,5244,71
21.05.2021247,01248,29240,76242
24.05.2021245249,58244248,58
25.05.2021249,78256,06249,05255,83
26.05.2021257,99259,13253,25254,28
27.05.2021253,87256,17251,75254,62
28.05.2021256,86257,53253,56254,34
01.06.2021253,92255,81250,81253,82
02.06.2021255,36256,85252,24253,05
03.06.2021249,51252,6247,87250,59
04.06.2021251,95256,25251,86255,88
07.06.2021255,11255,25250,76252,59
08.06.2021256,3256,91254,45254,99
09.06.2021256,53258,57255,12256,06
10.06.2021256,37262,42255,3262,07
11.06.2021261,62264260,86263,07
14.06.2021263,14266,5261,95266,49
15.06.2021266,49267,22263,73264,09
16.06.2021264,4266,42258,175261,41
17.06.2021261,3266,62257,68265,14
18.06.2021266,32268,51263,36265,86
21.06.2021265,29267,39262,58264,8
22.06.2021265,13268,91264,32268,46
23.06.2021268,61270,58267,505268,86
24.06.2021272,2274,31271,52273,8
25.06.2021273,45275,29267,54268,97
28.06.2021270,95274,79270,19274,03
29.06.2021271,58276,28270,68276,18
30.06.2021276,24277,53274,02275,79
01.07.2021276,61278,1274,89277,11
02.07.2021279280,96278,89279,16
06.07.2021279,95281,19275,95279,29
07.07.2021281,29282,465276,82279,86
08.07.2021276,66280,03275,36278,86
09.07.2021278,93281,34276,3274280,75
12.07.2021282,03283,09277,74278,56
13.07.2021278,5279,54276,97278,09
14.07.2021279,72281,12277,64279,08
15.07.2021280,06280,06276,19277,68
16.07.2021277,5279,77276,2276,56
19.07.2021273,88275,06272,18274,48
20.07.2021275,25279,62273,28277,89
21.07.2021277,73278,26274,88278,22
22.07.2021278,9282,22278,055281,6
23.07.2021282,94286,11281,49285,07
26.07.2021284,35286,03282,91283,89
27.07.2021283,95284,11277,22281,16
28.07.2021282,37284,49281,84283,69
29.07.2021283,52287,34283,5285,53
30.07.2021284,08288,35283,56287,99
02.08.2021289,82290,9286,445287,61
03.08.2021288,2290,237286,01289,2
04.08.2021289,78292,54287,93291,49
05.08.2021292,09293,37290,25293,2
06.08.2021292,33293,47289,6292,43
09.08.2021293,79293,93290,71291,4
10.08.2021292,82293,385286,635288,25
11.08.2021290,04290,78287,85288,95
12.08.2021288,89292,7287,63292,19
13.08.2021292,56295,75291,62293,12
16.08.2021292,49294,59290,77294,42
17.08.2021292,05293,75288,12291,62
18.08.2021288,95294,5288,95290,63
19.08.2021302,6317,96302,11315,99
20.08.2021315,34317,67310,535316,88
23.08.2021316,43321,62315,06320,92
24.08.2021322,21325,08321,17324,95
25.08.2021324,35327,58323,865325,01
26.08.2021324,77327,615322,88326,51
27.08.2021327333,46327331,81
30.08.2021331,94334,7724331,94334,28
31.08.2021335,01335,01330,805332,24
01.09.2021331,69335331,46333,63
02.09.2021334,92338,12334,53337,74
03.09.2021337,04340,66335,9246336,64
07.09.2021336,5338331,77336,32
08.09.2021335,8338,68333,86336,59
09.09.2021336,39336,81332,6333,55
10.09.2021335,58336,78332,08332,49
13.09.2021334,49336,525327,52331,59
14.09.2021332,75334,07330,4332,59
15.09.2021333336,6375331,74336,09
16.09.2021335,5336,85333,2335,38
17.09.2021329,06331,325319,8313325,54
20.09.2021321,67324317,44321,3
21.09.2021323,36323,61317,7317,9
22.09.2021319321,92314,03320,52
23.09.2021322,46324,79320,47322,88
24.09.2021320,59322,59318,19321,94
27.09.2021318,07318,945312,38313,4
28.09.2021307,36308,96299,64301,93
29.09.2021303,22305,59301,15302,62
30.09.2021305306,73298,31299,41
01.10.2021299,41303,95295,85302,49
04.10.2021299,45300,35287,02289,25
05.10.2021291,31295,34289,36293,35
06.10.2021290294,83288,8201294,57
07.10.2021298,24302,1297,3298,37
08.10.2021299,15299,29291,01291,66
11.10.2021290,63293,7578288,53288,74
12.10.2021291,35295290,46292,04
13.10.2021295,8299,48295,39296,3
14.10.2021301,13306,23300,54304,83
15.10.2021305,63306,66304,1422306,26
18.10.2021305,2307,46303,9307,22
19.10.2021308,31312,02307,25311
20.10.2021314316,44312,68315,5
21.10.2021315,7322,215314,21321,01
22.10.2021322,59326,94320,5321,12
25.10.2021321,5325,42321,13324
26.10.2021326332,4325,55328,03
27.10.2021327,47328,56318,86319,13
28.10.2021320,55327,08320,55326,78
29.10.2021325,63333,64325,39333,18
01.11.2021333,45335,73329,3329,84
02.11.2021330,91334,6329,83333,19
03.11.2021333,3334,04328,27333,41
04.11.2021333,84341,85331,3794341,72
05.11.2021343,37345,12340,5125340,75
08.11.2021341,74344,12338,61342,91
09.11.2021343,48348,39341,91348,26
10.11.2021347,03348,85337,02337,66
11.11.2021341,18344,02339,31340,36
12.11.2021341,21347,09340,34347,01
15.11.2021349,36349,36343,32345,75
16.11.2021344,93354,63344,48353,46
17.11.2021355356,04350,67353,92
18.11.2021355355,01350,22352,09
19.11.2021355,25359,64354,95357,95
22.11.2021360361,22347,54347,97
23.11.2021346,77351,87339344,66
24.11.2021341,23349,65337,02349,21
26.11.2021348,59353,87340,12342,16
29.11.2021349,75357,575346,575355,87
30.11.2021355,99355,99340,51341
01.12.2021344,74348,495334,1334,75
02.12.2021354,8365,3824345,1349,67
03.12.2021350,2352,1325339,0961344,56
06.12.2021343,78346,47334,11345,45
07.12.2021352,16359,64352,01356,2
08.12.2021357,44365,16353,2364,36
09.12.2021361,55364,61354,26354,48
10.12.2021358,68362,78355,76362,34
13.12.2021362,59365,18360,57362,23
14.12.2021354,97357,88341,93345,93
15.12.2021347,02362345,87361,3
16.12.2021363,08365,84351,8352,92
17.12.2021346,7203355342,2348,04
20.12.2021341,98346,93340346,11
21.12.2021349,57359,75344,57359,07
22.12.2021359,07365,33358,035364,83
23.12.2021364,37368,89363,745366,15
27.12.2021368,37375,72368,36375,59
28.12.2021376,92377,6369,98372,15
29.12.2021372,05374,48368,37373,44
30.12.2021374,16375370,19370,81
31.12.2021370,48370,48367,03368,5