Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
349.99
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 285.22 293.00 283.13 284.56 124.6K
09:32 282.46 282.58 278.08 278.09 64.5K
09:33 274.59 274.88 271.66 274.88 96.3K
09:34 275.50 275.50 273.48 273.64 65.2K
09:35 272.94 274.84 272.72 274.71 48.1K
09:36 274.25 276.65 274.25 276.65 29.3K
09:37 277.31 278.64 276.06 278.13 63.7K
09:38 280.56 280.78 278.72 278.97 53.9K
09:39 280.01 280.36 276.76 276.96 59.5K
09:40 276.77 277.72 276.77 277.40 33.3K
09:41 276.29 277.10 276.29 276.50 39.6K
09:42 276.49 277.77 276.49 277.77 15.1K
09:43 278.06 278.86 277.03 277.03 40.5K
09:44 276.71 276.97 276.68 276.95 29.0K
09:45 276.93 277.18 276.44 276.96 41.4K
09:46 276.82 276.84 276.22 276.22 40.9K
09:47 276.02 276.02 275.02 275.47 39.5K
09:48 275.68 275.68 275.31 275.35 26.1K
09:49 275.31 275.31 274.25 275.27 31.2K
09:50 275.01 275.40 274.41 274.95 16.2K
09:51 274.99 275.49 274.96 275.40 26.5K
09:52 275.70 276.66 275.70 276.63 20.6K
09:53 276.54 276.92 276.34 276.34 13.5K
09:54 276.31 276.63 276.27 276.59 7.6K
09:55 276.03 276.12 275.87 276.07 12.8K
09:56 276.07 276.46 276.07 276.46 10.5K
09:57 275.90 276.15 275.90 275.92 12.0K
09:58 275.80 276.20 275.00 275.35 27.7K
09:59 275.26 275.32 275.02 275.02 15.1K
10:00 274.83 275.06 273.92 274.44 77.1K
10:01 272.85 272.99 272.52 272.52 29.3K
10:02 272.53 272.98 272.53 272.72 19.3K
10:03 272.76 272.96 272.59 272.59 12.7K
10:04 272.56 272.56 272.06 272.17 24.3K
10:05 272.07 272.31 271.95 271.95 16.3K
10:06 272.32 272.32 271.84 272.00 23.1K
10:07 271.83 271.88 271.75 271.75 16.2K
10:08 271.59 272.01 271.59 272.00 10.9K
10:09 271.86 271.92 271.47 271.47 28.8K
10:10 271.50 271.50 271.10 271.10 13.8K
10:11 271.17 271.17 270.94 270.96 11.1K
10:12 271.11 271.26 270.80 270.87 15.7K
10:13 270.79 271.20 270.62 271.14 12.7K
10:14 270.99 271.18 270.50 270.57 58.4K
10:15 270.10 270.54 270.10 270.54 51.7K
10:16 271.16 272.30 271.16 272.26 35.7K
10:17 272.28 273.67 272.28 273.64 10.1K
10:18 273.48 273.48 273.08 273.14 17.7K
10:19 273.05 273.11 272.76 272.77 36.5K
10:20 272.73 272.94 272.72 272.72 13.6K
10:21 272.70 272.70 271.90 272.01 16.6K
10:22 271.83 271.83 271.00 271.58 29.5K
10:23 271.47 271.93 271.24 271.93 26.5K
10:24 272.19 272.48 271.98 272.48 13.6K
10:25 272.50 272.78 272.41 272.61 25.8K
10:26 272.74 273.25 272.74 273.12 17.9K
10:27 272.34 272.34 272.14 272.14 17.3K
10:28 272.14 272.19 271.85 272.19 12.3K
10:29 272.16 272.24 271.96 271.96 12.8K
10:30 271.95 271.95 271.61 271.64 11.0K
10:31 271.64 272.26 271.58 272.09 18.3K
10:32 272.24 272.54 272.13 272.46 5.1K
10:33 272.47 272.70 272.40 272.60 13.2K
10:34 272.59 272.59 271.90 271.95 17.1K
10:35 271.91 271.97 271.05 271.09 11.9K
10:36 270.52 270.69 270.51 270.62 15.8K
10:37 270.75 271.38 270.75 271.38 25.1K
10:38 271.13 271.40 271.08 271.40 12.9K
10:39 271.41 272.10 271.41 272.10 8.4K
10:40 271.96 271.96 271.28 271.66 13.3K
10:41 271.64 271.64 271.36 271.53 7.6K
10:42 271.53 272.34 271.53 272.00 23.8K
10:43 272.00 272.00 271.00 271.00 15.8K
10:44 271.01 271.01 271.00 271.00 67.8K
10:45 271.00 271.01 271.00 271.01 99.1K
10:46 271.00 271.01 270.00 270.00 79.2K
10:47 269.81 270.10 269.81 270.10 51.7K
10:48 270.12 270.12 269.73 269.73 21.5K
10:49 269.79 270.05 269.54 269.54 18.9K
10:50 269.70 270.00 269.35 269.94 16.7K
10:51 269.72 269.72 269.29 269.29 12.3K
10:52 269.42 269.47 269.24 269.46 13.2K
10:53 269.63 269.63 269.30 269.35 12.0K
10:54 269.37 269.37 268.50 268.60 43.3K
10:55 268.57 268.57 268.00 268.00 12.2K
10:56 267.46 267.46 266.71 266.71 15.1K
10:57 266.54 267.21 266.54 267.21 28.5K
10:58 266.94 267.02 266.80 266.80 10.4K
10:59 266.60 266.60 265.48 265.48 21.2K
11:00 265.17 265.44 265.15 265.15 17.5K
11:01 265.04 265.43 265.04 265.43 23.2K
11:02 265.26 266.49 265.25 266.49 26.3K
11:03 266.74 266.74 266.43 266.68 25.2K
11:04 266.99 267.12 266.99 267.12 13.7K
11:05 267.11 267.16 266.25 266.32 25.1K
11:06 266.05 266.38 266.05 266.38 10.4K
11:07 266.38 266.55 265.78 266.21 21.4K
11:08 266.11 266.32 265.97 265.97 16.3K
11:09 266.13 266.20 265.94 266.20 15.2K
11:10 266.01 266.29 265.34 265.34 23.7K
11:11 265.31 265.71 265.31 265.71 26.2K
11:12 265.29 266.04 265.29 266.04 18.7K
11:13 265.98 266.60 265.88 266.39 14.2K
11:14 266.12 266.29 266.00 266.06 5.0K
11:15 265.94 266.20 265.75 265.98 16.1K
11:16 265.60 266.02 265.60 266.02 9.8K
11:17 266.14 266.14 266.02 266.02 5.6K
11:18 266.04 266.34 266.00 266.14 8.4K
11:19 265.95 266.40 265.94 266.40 9.0K
11:20 266.12 266.24 265.92 265.92 10.2K
11:21 265.39 265.39 265.11 265.11 7.8K
11:22 265.35 265.35 264.63 264.73 21.2K
11:23 265.36 265.91 265.36 265.76 9.0K
11:24 265.70 265.75 265.59 265.75 6.4K
11:25 265.89 266.27 265.73 266.27 14.2K
11:26 267.35 267.35 266.83 266.93 18.3K
11:27 266.83 266.83 266.61 266.75 2.7K
11:28 266.70 266.70 266.60 266.65 5.9K
11:29 266.65 266.99 266.63 266.99 11.0K
11:30 266.92 266.92 266.08 266.27 13.3K
11:31 266.27 266.42 266.25 266.25 4.1K
11:32 266.18 266.18 265.04 265.47 13.6K
11:33 265.76 266.10 265.76 266.10 9.5K
11:34 266.25 266.25 265.99 266.15 16.3K
11:35 265.93 266.05 265.72 265.99 7.8K
11:36 265.98 266.14 265.56 266.12 5.6K
11:37 266.12 266.13 265.85 266.12 3.9K
11:38 265.85 266.11 265.84 266.07 9.2K
11:39 266.07 266.07 265.61 265.94 13.0K
11:40 265.94 266.08 265.85 266.08 5.6K
11:41 266.08 266.36 266.08 266.21 2.4K
11:42 266.27 266.50 266.18 266.29 8.4K
11:43 266.51 266.67 266.50 266.67 6.8K
11:44 265.88 266.29 265.88 266.29 6.3K
11:45 266.29 266.29 265.70 265.74 13.9K
11:46 265.74 265.74 264.95 264.95 11.8K
11:47 265.37 265.45 265.20 265.20 20.0K
11:48 265.20 266.13 265.03 266.00 11.8K
11:49 265.45 266.20 265.45 266.14 9.0K
11:50 266.09 266.27 266.01 266.06 7.1K
11:51 266.06 266.27 266.00 266.17 7.5K
11:52 266.17 266.17 265.85 265.85 4.8K
11:53 265.84 266.06 265.50 265.91 9.0K
11:54 265.90 265.98 265.89 265.98 4.1K
11:55 266.02 266.25 266.02 266.10 11.1K
11:56 266.13 266.30 265.94 266.28 7.0K
11:57 266.51 266.53 266.00 266.00 9.8K
11:58 266.00 266.20 265.96 265.96 4.3K
11:59 265.96 265.96 265.73 265.91 10.1K
12:00 265.91 265.91 265.66 265.80 9.4K
12:01 265.45 265.85 265.45 265.78 10.4K
12:02 265.72 265.91 265.72 265.73 9.9K
12:03 265.73 266.64 265.72 266.64 12.2K
12:04 266.65 268.00 266.65 267.86 19.4K
12:05 267.87 268.45 267.87 268.40 9.3K
12:06 268.26 268.26 267.83 267.90 13.4K
12:07 267.97 269.07 267.97 269.07 15.7K
12:08 268.55 268.55 267.83 267.83 21.0K
12:09 267.60 267.67 267.47 267.47 11.9K
12:10 267.24 267.51 267.12 267.12 24.3K
12:11 266.92 266.93 266.87 266.88 6.4K
12:12 266.69 267.47 266.38 267.47 19.6K
12:13 267.24 267.24 267.00 267.00 31.9K
12:14 267.02 267.48 266.87 267.32 10.3K
12:15 267.47 267.98 267.47 267.90 15.3K
12:16 267.88 267.98 267.88 267.98 4.6K
12:17 268.19 268.21 268.00 268.04 10.8K
12:18 268.09 268.09 267.92 267.92 18.1K
12:19 267.92 267.97 267.70 267.70 2.4K
12:20 268.45 268.46 268.43 268.43 12.9K
12:21 268.49 268.86 268.49 268.86 15.1K
12:22 268.82 268.82 268.56 268.62 6.8K
12:23 268.66 268.66 267.88 267.88 18.1K
12:24 267.88 268.00 267.83 267.83 10.7K
12:25 267.83 267.88 267.48 267.48 8.2K
12:26 267.31 267.60 267.31 267.40 7.7K
12:27 267.35 267.65 267.10 267.65 24.0K
12:28 267.84 267.98 267.72 267.98 15.4K
12:29 268.01 268.13 267.96 267.96 12.6K
12:30 268.00 268.00 267.96 267.96 6.9K
12:31 267.86 268.06 267.82 267.82 12.5K
12:32 268.00 268.00 267.77 267.83 11.5K
12:33 267.82 267.97 267.80 267.97 6.9K
12:34 267.97 268.17 267.97 268.13 10.9K
12:35 268.13 268.53 268.13 268.44 16.8K
12:36 268.40 268.49 268.40 268.41 15.0K
12:37 268.41 268.79 268.17 268.79 20.2K
12:38 269.62 269.62 269.27 269.46 10.2K
12:39 269.45 269.62 269.37 269.61 9.9K
12:40 269.47 269.97 269.47 269.96 13.2K
12:41 270.10 270.10 269.74 269.96 9.1K
12:42 269.88 269.88 269.71 269.71 4.5K
12:43 270.09 270.37 270.09 270.37 16.6K
12:44 270.37 270.58 270.29 270.56 5.5K
12:45 270.92 270.92 270.76 270.76 2.9K
12:46 270.93 271.19 270.93 271.18 7.9K
12:47 271.01 271.01 270.42 270.42 16.1K
12:48 271.00 271.17 270.86 271.17 8.4K
12:49 271.17 271.29 270.99 271.29 3.3K
12:50 271.36 271.60 271.31 271.31 18.8K
12:51 271.22 271.61 271.22 271.61 7.2K
12:52 271.61 271.68 271.55 271.68 5.4K
12:53 271.42 271.43 271.19 271.31 15.5K
12:54 271.31 271.31 270.65 270.65 19.7K
12:55 270.79 270.95 270.79 270.95 6.8K
12:56 270.95 270.95 270.59 270.76 16.1K
12:57 270.82 270.82 270.40 270.44 13.7K
12:58 270.66 270.66 270.54 270.66 10.2K
12:59 270.66 270.71 270.66 270.69 4.5K
13:00 270.69 270.73 270.11 270.11 11.6K
13:01 270.11 270.26 270.11 270.16 8.1K
13:02 270.16 270.39 269.91 269.91 17.7K
13:03 269.92 270.18 269.74 269.74 8.6K
13:04 270.12 270.12 270.11 270.11 9.1K
13:05 270.11 270.18 270.01 270.18 4.4K
13:06 270.09 270.18 270.09 270.18 7.1K
13:07 270.17 270.17 270.00 270.14 13.2K
13:08 270.14 270.15 270.14 270.15 4.9K
13:09 270.14 270.14 269.87 270.02 11.4K
13:10 270.11 270.11 269.87 270.03 5.2K
13:11 270.03 270.03 269.95 270.00 6.4K
13:12 269.97 270.24 269.97 270.13 17.8K
13:13 270.13 270.13 269.92 269.92 10.5K
13:14 269.93 270.04 269.93 270.04 9.4K
13:15 270.10 270.10 270.01 270.01 6.7K
13:16 270.06 270.06 269.94 270.02 7.0K
13:17 270.10 271.00 270.10 271.00 12.6K
13:18 271.03 271.06 270.86 270.86 4.8K
13:19 270.86 270.86 270.75 270.75 5.5K
13:20 270.74 270.95 270.56 270.56 6.8K
13:21 270.80 270.80 270.54 270.57 13.2K
13:22 270.56 270.56 270.08 270.37 14.7K
13:23 270.36 270.37 270.17 270.22 7.1K
13:24 270.22 270.22 269.87 269.87 5.6K
13:25 269.87 270.24 269.87 270.17 16.2K
13:26 270.17 270.51 270.14 270.51 6.0K
13:27 270.46 270.46 270.34 270.34 9.3K
13:28 270.36 270.52 270.13 270.33 3.9K
13:29 270.64 270.64 270.45 270.52 7.4K
13:30 270.44 270.58 270.44 270.58 9.0K
13:31 270.81 270.81 270.61 270.67 6.3K
13:32 270.67 271.23 270.67 271.23 15.8K
13:33 271.38 271.43 271.30 271.30 10.0K
13:34 271.34 271.55 271.34 271.45 9.6K
13:35 271.09 271.09 270.84 270.84 8.4K
13:36 270.88 271.07 270.88 271.07 2.8K
13:37 271.08 271.29 270.93 271.17 11.0K
13:38 271.17 271.17 271.02 271.11 4.8K
13:39 271.20 271.20 271.11 271.11 6.1K
13:40 271.14 271.14 270.94 271.03 6.0K
13:41 270.78 271.14 270.78 271.14 9.2K
13:42 271.14 271.14 270.67 270.79 7.1K
13:43 270.56 270.56 270.03 270.29 6.6K
13:44 270.46 270.46 270.23 270.23 4.6K
13:45 270.23 270.23 270.23 270.23 3.6K
13:46 270.23 270.32 270.20 270.32 1.7K
13:47 270.33 270.33 270.21 270.21 3.9K
13:48 270.20 270.37 270.20 270.28 3.4K
13:49 270.41 270.43 270.30 270.41 8.9K
13:50 270.41 270.43 270.39 270.42 3.4K
13:51 270.49 270.49 270.30 270.30 13.4K
13:52 270.37 270.37 269.93 270.04 17.5K
13:53 270.04 270.13 269.92 270.13 1.1K
13:54 269.95 270.03 269.95 270.03 2.9K
13:55 270.15 270.15 270.06 270.06 6.5K
13:56 270.20 270.49 270.20 270.46 13.7K
13:57 270.45 270.45 270.29 270.29 8.3K
13:58 270.25 270.42 270.25 270.42 3.4K
13:59 270.42 270.82 270.42 270.69 10.1K
14:00 270.72 270.87 270.71 270.78 7.4K
14:01 270.89 270.89 270.78 270.78 5.0K
14:02 270.78 270.78 270.77 270.78 4.0K
14:03 271.42 272.48 271.28 272.48 48.7K
14:04 272.55 272.55 271.87 271.87 11.8K
14:05 272.74 272.86 272.49 272.75 26.3K
14:06 273.20 273.20 272.87 272.99 18.1K
14:07 272.99 273.01 272.72 273.01 8.5K
14:08 273.01 273.38 273.01 273.38 16.8K
14:09 273.29 273.29 273.09 273.09 9.8K
14:10 273.77 273.81 273.73 273.81 15.8K
14:11 274.05 274.67 274.05 274.67 17.8K
14:12 274.71 274.95 274.71 274.86 5.2K
14:13 274.73 275.08 274.73 275.08 17.6K
14:14 275.40 275.54 275.20 275.20 22.0K
14:15 275.01 275.97 275.01 275.97 35.1K
14:16 275.97 275.97 274.11 274.11 18.4K
14:17 274.09 274.49 274.09 274.45 4.2K
14:18 274.24 274.24 273.70 273.73 9.5K
14:19 273.57 273.57 273.39 273.40 8.3K
14:20 273.40 273.54 272.89 273.54 15.3K
14:21 273.29 273.51 273.29 273.31 4.2K
14:22 273.31 273.49 272.94 273.48 7.5K
14:23 273.36 273.44 272.87 273.44 310.9K
14:24 273.35 273.37 273.21 273.37 2.9K
14:25 273.37 273.37 272.97 272.97 4.8K
14:26 273.06 273.27 272.73 272.73 7.5K
14:27 272.95 273.74 272.89 273.74 7.9K
14:28 273.74 273.74 273.39 273.39 3.7K
14:29 273.39 273.42 273.05 273.05 8.5K
14:30 273.16 273.16 273.10 273.10 2.8K
14:31 273.10 273.10 272.93 272.97 8.4K
14:32 272.97 273.18 272.97 273.09 5.2K
14:33 273.21 273.37 273.15 273.15 4.6K
14:34 273.15 273.27 273.15 273.18 7.4K
14:35 273.18 273.18 273.10 273.10 3.8K
14:36 273.18 273.34 273.18 273.23 6.9K
14:37 273.23 273.67 273.23 273.48 10.4K
14:38 273.49 274.13 273.49 274.09 11.9K
14:39 274.15 274.57 274.15 274.57 8.4K
14:40 274.62 274.62 274.44 274.47 6.5K
14:41 274.58 274.68 274.58 274.58 4.6K
14:42 274.51 274.68 274.51 274.60 11.3K
14:43 274.47 274.61 274.47 274.59 13.1K
14:44 274.64 274.80 274.64 274.78 7.3K
14:45 274.67 275.03 274.67 275.03 9.6K
14:46 274.66 274.66 274.49 274.49 29.6K
14:47 274.87 274.88 274.80 274.80 11.1K
14:48 274.81 275.02 274.80 275.02 8.0K
14:49 274.97 274.97 274.67 274.93 5.4K
14:50 274.93 274.93 274.65 274.72 7.7K
14:51 274.88 274.88 274.78 274.78 5.8K
14:52 274.78 274.95 274.78 274.95 6.5K
14:53 275.06 275.29 275.06 275.24 9.2K
14:54 275.26 275.35 275.18 275.20 8.4K
14:55 275.05 275.06 274.89 274.94 6.4K
14:56 274.90 274.95 274.85 274.85 11.3K
14:57 274.85 274.89 274.80 274.80 3.2K
14:58 274.73 274.73 274.57 274.64 11.4K
14:59 274.58 274.76 274.50 274.76 5.4K
15:00 274.71 274.86 274.71 274.86 4.2K
15:01 274.61 274.78 274.61 274.72 5.7K
15:02 274.72 274.78 274.69 274.69 7.7K
15:03 274.77 274.94 274.54 274.67 27.9K
15:04 274.70 274.87 274.68 274.68 7.9K
15:05 274.66 274.81 274.66 274.75 7.1K
15:06 274.75 274.78 274.66 274.66 5.5K
15:07 274.66 274.87 274.66 274.87 8.7K
15:08 274.87 274.89 274.66 274.66 9.9K
15:09 274.75 274.75 274.71 274.74 16.7K
15:10 274.75 274.76 274.71 274.76 6.7K
15:11 274.71 274.80 274.71 274.77 9.8K
15:12 274.78 274.78 274.68 274.69 7.9K
15:13 274.51 275.10 274.51 275.08 26.4K
15:14 274.87 274.91 274.83 274.91 6.1K
15:15 275.32 275.42 275.32 275.38 9.0K
15:16 275.72 276.25 275.72 276.11 11.9K
15:17 276.08 276.25 276.08 276.25 8.0K
15:18 276.31 276.38 276.27 276.27 15.5K
15:19 276.21 276.44 276.21 276.44 11.2K
15:20 276.44 276.44 276.15 276.15 12.5K
15:21 276.15 276.15 275.58 275.64 16.4K
15:22 275.59 275.59 275.29 275.41 15.7K
15:23 275.41 275.41 275.41 275.41 5.9K
15:24 275.42 275.88 275.42 275.88 14.2K
15:25 275.77 275.86 275.77 275.77 8.2K
15:26 275.78 275.78 275.63 275.72 15.3K
15:27 275.72 275.76 275.67 275.71 9.2K
15:28 275.71 276.02 275.71 276.02 24.4K
15:29 276.01 276.03 275.97 276.03 15.6K
15:30 276.08 276.28 276.03 276.28 15.2K
15:31 276.09 276.55 276.09 276.41 23.7K
15:32 276.40 276.42 276.24 276.36 15.4K
15:33 276.36 276.45 276.29 276.45 15.3K
15:34 276.83 277.00 276.73 276.97 28.1K
15:35 276.97 277.00 276.86 277.00 25.6K
15:36 277.00 277.00 276.72 276.87 25.7K
15:37 276.96 277.21 276.96 277.18 15.2K
15:38 277.18 277.70 277.18 277.70 17.7K
15:39 277.85 277.85 277.59 277.78 19.6K
15:40 277.76 278.00 277.72 278.00 20.6K
15:41 278.44 278.44 278.15 278.38 17.8K
15:42 278.41 278.41 278.26 278.26 29.8K
15:43 278.25 278.27 277.33 277.41 43.9K
15:44 277.42 277.42 276.78 276.78 16.9K
15:45 276.52 276.60 276.40 276.60 32.8K
15:46 276.68 277.09 276.68 276.90 23.3K
15:47 276.90 277.31 276.89 277.31 13.8K
15:48 277.20 277.48 277.12 277.44 18.5K
15:49 277.36 277.65 277.36 277.65 23.3K
15:50 277.43 277.48 277.36 277.37 31.3K
15:51 277.56 277.77 277.36 277.77 64.6K
15:52 277.39 278.42 277.23 277.23 40.5K
15:53 277.08 277.35 277.08 277.33 36.2K
15:54 276.82 276.87 276.46 276.46 31.4K
15:55 276.58 277.30 276.44 277.30 38.1K
15:56 277.26 277.26 276.66 276.66 46.4K
15:57 276.53 276.53 274.71 274.71 83.1K
15:58 274.69 274.79 274.53 274.53 63.8K
15:59 274.16 274.16 273.88 273.98 83.7K
16:00 273.88 274.04 273.08 274.04 926.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible