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
09:31 274.50 274.90 272.83 274.15 48.6K
09:32 274.62 276.00 274.58 274.58 10.7K
09:33 274.29 275.06 274.29 274.42 4.4K
09:34 273.78 273.90 273.24 273.24 10.7K
09:35 272.32 272.32 270.77 271.47 15.3K
09:36 271.70 272.08 271.31 271.50 4.4K
09:37 272.77 274.24 272.77 274.24 12.1K
09:38 274.58 274.58 274.25 274.44 2.9K
09:39 274.44 274.89 274.44 274.72 7.9K
09:40 274.90 275.02 274.90 275.02 6.4K
09:41 274.82 275.09 274.66 274.66 9.5K
09:42 275.12 275.87 275.12 275.87 11.1K
09:43 276.24 276.51 276.24 276.47 9.2K
09:44 276.29 276.46 276.13 276.46 9.4K
09:45 276.24 276.81 276.24 276.61 18.7K
09:46 276.52 276.83 276.48 276.76 8.9K
09:47 276.85 277.63 276.60 277.63 8.3K
09:48 277.13 277.51 277.00 277.06 13.8K
09:49 277.22 277.22 276.61 277.06 4.0K
09:50 277.10 277.10 275.53 275.53 17.1K
09:51 275.53 275.53 274.75 274.75 8.0K
09:52 274.67 274.67 273.30 273.94 15.3K
09:53 273.69 273.78 273.52 273.52 15.2K
09:54 272.81 272.87 272.19 272.87 18.3K
09:55 272.87 273.50 272.87 273.50 10.4K
09:56 274.20 274.20 273.82 273.98 12.1K
09:57 273.65 273.76 273.57 273.61 10.4K
09:58 273.55 273.55 273.17 273.17 8.1K
09:59 273.08 273.10 272.40 272.40 14.3K
10:00 272.57 272.70 272.51 272.66 11.0K
10:01 272.46 272.46 271.82 271.82 14.4K
10:02 271.82 272.07 271.82 271.85 9.0K
10:03 271.94 271.94 271.66 271.90 6.1K
10:04 271.90 272.33 271.90 272.33 10.7K
10:05 272.34 272.54 272.34 272.54 4.9K
10:06 272.89 273.45 272.89 273.45 9.6K
10:07 273.61 273.61 272.75 272.75 10.3K
10:08 272.32 272.32 271.80 271.99 13.0K
10:09 271.61 271.61 270.77 270.77 19.7K
10:10 270.85 270.90 270.64 270.90 8.2K
10:11 270.64 270.84 270.51 270.66 10.9K
10:12 270.66 270.66 270.02 270.19 8.3K
10:13 270.01 270.57 270.01 270.57 31.5K
10:14 270.55 271.67 270.55 271.01 11.0K
10:15 271.11 271.27 270.28 270.28 8.8K
10:16 270.91 271.10 270.91 270.92 10.1K
10:17 270.92 271.15 270.44 270.45 6.6K
10:18 270.46 271.49 270.46 271.49 9.0K
10:19 271.75 271.83 271.58 271.68 4.6K
10:20 271.68 271.68 271.44 271.54 9.2K
10:21 271.41 271.54 271.41 271.44 7.0K
10:22 271.46 272.12 271.46 272.12 9.2K
10:23 272.12 272.12 271.92 271.92 3.3K
10:24 271.77 271.77 271.40 271.40 4.5K
10:25 271.19 271.75 271.19 271.75 7.4K
10:26 271.75 271.75 271.48 271.51 4.9K
10:27 271.48 271.70 271.48 271.52 4.6K
10:28 271.79 271.82 271.47 271.82 4.4K
10:29 271.91 272.04 271.68 272.04 7.0K
10:30 272.04 272.72 272.04 272.70 7.4K
10:31 272.80 273.39 272.80 273.26 4.0K
10:32 272.86 273.14 272.86 273.09 6.8K
10:33 272.86 273.03 272.86 273.02 3.7K
10:34 273.02 273.02 272.60 272.77 5.8K
10:35 272.77 272.81 272.60 272.60 11.9K
10:36 272.60 272.60 272.22 272.43 10.3K
10:37 272.20 272.20 271.78 271.78 7.0K
10:38 271.78 272.20 271.78 271.87 11.5K
10:39 271.87 272.68 271.87 272.68 4.7K
10:40 272.36 272.67 272.36 272.65 5.5K
10:41 272.69 272.69 272.45 272.67 8.1K
10:42 272.67 272.88 272.65 272.88 1.3K
10:43 272.88 273.22 272.87 273.22 3.1K
10:44 273.29 273.29 272.95 272.95 10.2K
10:45 272.95 272.95 272.50 272.50 6.7K
10:46 272.70 272.70 272.38 272.38 3.8K
10:47 272.38 272.38 271.60 271.60 8.3K
10:48 271.55 271.57 271.43 271.54 4.0K
10:49 271.42 272.23 271.42 272.23 16.1K
10:50 272.23 272.23 271.92 272.11 5.9K
10:51 272.01 272.25 271.99 272.25 5.9K
10:52 271.77 272.31 271.77 272.31 7.7K
10:53 272.09 272.48 272.09 272.35 6.4K
10:54 272.39 272.62 272.22 272.47 3.5K
10:55 272.74 272.74 272.50 272.50 9.5K
10:56 272.50 272.70 272.50 272.59 9.0K
10:57 272.72 272.72 272.06 272.06 33.3K
10:58 271.87 272.41 271.87 272.41 3.9K
10:59 272.41 272.46 272.41 272.44 5.8K
11:00 272.36 272.36 271.97 271.98 7.1K
11:01 271.98 272.40 271.98 272.40 11.2K
11:02 272.40 272.80 272.40 272.80 4.3K
11:03 273.17 273.17 272.72 272.72 6.2K
11:04 272.71 272.86 272.71 272.86 6.4K
11:05 273.17 273.45 272.88 273.45 7.1K
11:06 273.45 273.62 273.45 273.57 7.5K
11:07 273.57 273.58 273.29 273.29 9.0K
11:08 273.29 273.29 272.93 272.93 10.8K
11:09 272.81 272.81 272.65 272.69 10.5K
11:10 272.61 272.92 272.60 272.92 2.6K
11:11 273.05 273.09 273.03 273.09 5.7K
11:12 273.12 273.36 273.12 273.36 10.0K
11:13 273.45 273.73 273.33 273.58 5.3K
11:14 273.88 273.88 273.74 273.74 8.0K
11:15 273.63 274.21 273.63 274.21 8.2K
11:16 274.33 274.33 273.99 273.99 5.9K
11:17 273.98 273.98 273.98 273.98 1.9K
11:18 273.98 274.38 273.98 274.38 9.1K
11:19 274.41 274.51 274.41 274.50 6.2K
11:20 274.51 274.51 274.24 274.24 7.6K
11:21 274.28 274.66 274.28 274.66 4.9K
11:22 274.66 274.66 274.64 274.64 1.6K
11:23 274.54 274.90 274.54 274.82 5.3K
11:24 274.58 274.58 274.44 274.57 11.0K
11:25 274.93 274.96 274.88 274.88 5.3K
11:26 274.88 274.89 274.85 274.89 7.1K
11:27 274.77 274.79 274.77 274.79 11.6K
11:28 274.79 274.90 274.79 274.90 12.0K
11:29 275.19 275.19 274.95 274.95 9.7K
11:30 274.96 275.00 274.87 275.00 27.0K
11:31 275.01 275.01 274.83 274.90 9.0K
11:32 275.11 275.18 275.11 275.18 6.4K
11:33 275.12 275.12 274.76 274.76 8.3K
11:34 274.37 274.54 274.37 274.47 1.9K
11:35 274.47 274.56 274.47 274.55 3.1K
11:36 274.37 274.68 274.37 274.56 4.8K
11:37 274.55 274.55 274.38 274.48 3.3K
11:38 274.52 274.52 274.33 274.38 4.0K
11:39 274.38 274.38 274.15 274.37 7.4K
11:40 274.37 274.69 274.36 274.69 5.5K
11:41 274.69 274.69 274.43 274.43 2.5K
11:42 274.72 274.82 274.72 274.82 6.5K
11:43 274.82 275.09 274.72 275.09 7.6K
11:44 275.09 275.34 275.09 275.34 3.3K
11:45 275.23 275.34 275.10 275.10 3.7K
11:46 275.10 275.11 274.95 275.11 3.7K
11:47 275.11 275.11 274.78 274.92 7.0K
11:48 274.92 274.92 274.64 274.70 3.1K
11:49 274.69 274.69 274.53 274.64 1.9K
11:50 274.84 274.84 274.72 274.72 2.6K
11:51 274.72 275.11 274.59 275.11 10.7K
11:52 275.11 275.11 274.83 274.83 3.6K
11:53 274.83 275.56 274.83 275.56 6.9K
11:54 275.56 275.56 275.14 275.14 3.9K
11:55 275.21 275.21 275.21 275.21 1.0K
11:56 275.05 275.05 274.81 274.81 11.1K
11:57 274.77 274.78 274.74 274.74 3.3K
11:58 274.81 274.81 274.49 274.78 5.0K
11:59 274.57 274.86 274.55 274.86 6.2K
12:00 274.90 275.11 274.90 275.11 4.2K
12:01 275.11 275.36 275.11 275.36 1.8K
12:02 275.37 275.37 275.20 275.20 2.0K
12:03 274.96 274.96 274.88 274.90 3.0K
12:04 275.01 275.30 274.80 275.30 30.0K
12:05 275.27 275.51 275.27 275.51 10.8K
12:06 275.18 275.18 275.14 275.14 2.8K
12:07 275.14 275.25 275.14 275.20 4.9K
12:08 275.05 275.21 274.80 274.80 9.1K
12:09 274.80 274.89 274.80 274.89 3.9K
12:10 274.89 274.89 274.75 274.87 2.4K
12:11 274.87 275.10 274.81 274.89 9.9K
12:12 274.81 275.32 274.78 274.94 27.2K
12:13 274.94 274.94 274.75 274.93 3.6K
12:14 275.02 275.02 274.93 275.01 15.8K
12:15 275.01 275.21 275.01 275.21 2.4K
12:16 275.26 275.44 275.02 275.02 9.5K
12:17 274.96 274.96 274.51 274.51 5.0K
12:18 274.68 274.73 274.62 274.62 6.7K
12:19 274.29 274.29 273.84 273.84 12.7K
12:20 273.84 273.84 273.21 273.21 8.9K
12:21 273.21 273.29 273.21 273.29 2.9K
12:22 273.29 273.29 273.04 273.10 8.8K
12:23 273.01 273.29 273.01 273.29 11.4K
12:24 273.30 273.30 272.80 272.99 5.2K
12:25 272.97 272.97 272.62 272.62 1.9K
12:26 272.83 272.87 272.77 272.87 7.1K
12:27 272.87 272.91 272.75 272.77 2.5K
12:28 272.91 273.36 272.91 273.36 7.8K
12:29 273.49 273.49 273.30 273.37 5.5K
12:30 273.37 273.39 273.17 273.39 1.7K
12:31 273.39 273.77 273.39 273.77 5.5K
12:32 273.97 274.32 273.96 274.32 2.7K
12:33 274.32 274.66 274.32 274.52 4.6K
12:34 274.56 274.56 274.50 274.50 2.8K
12:35 274.47 274.47 274.32 274.42 7.2K
12:36 274.42 274.59 274.42 274.59 6.7K
12:37 274.77 274.87 274.73 274.87 7.7K
12:38 275.07 275.07 273.95 273.95 10.7K
12:39 273.81 273.81 273.39 273.39 3.3K
12:40 273.24 273.24 273.04 273.04 1.8K
12:41 273.04 273.41 273.04 273.12 3.7K
12:42 273.02 273.05 273.00 273.03 5.7K
12:43 273.04 273.04 272.87 272.87 1.4K
12:44 272.87 273.02 272.70 272.72 43.6K
12:45 272.80 273.05 272.80 273.05 8.6K
12:46 273.05 273.22 272.97 273.15 6.0K
12:47 273.28 273.72 273.28 273.56 7.7K
12:48 273.56 273.93 273.56 273.72 3.8K
12:49 273.72 273.72 273.27 273.27 1.9K
12:50 273.26 273.34 273.14 273.20 4.8K
12:51 273.33 273.44 273.13 273.44 5.6K
12:52 273.28 273.30 273.22 273.22 5.5K
12:53 273.22 273.22 273.06 273.06 5.5K
12:54 273.21 273.21 273.11 273.11 10.6K
12:55 273.11 273.11 273.11 273.11 1.8K
12:56 273.10 273.10 272.86 272.96 10.8K
12:57 272.87 272.96 272.87 272.96 5.3K
12:58 272.96 272.96 272.90 272.90 7.3K
12:59 272.90 272.90 272.79 272.87 4.7K
13:00 272.87 273.19 272.87 273.19 8.0K
13:01 273.15 273.36 273.07 273.36 5.4K
13:02 273.13 273.58 273.13 273.36 1.0K
13:03 273.27 273.35 273.24 273.24 10.9K
13:04 273.37 273.37 273.09 273.09 25.1K
13:05 273.08 273.14 273.05 273.14 3.0K
13:06 273.14 273.14 273.02 273.02 1.8K
13:07 273.02 273.14 272.71 272.71 6.2K
13:08 272.71 272.71 272.25 272.25 5.3K
13:09 272.26 272.26 272.12 272.12 6.4K
13:10 272.12 272.13 272.00 272.01 2.2K
13:11 272.03 272.03 272.00 272.00 10.1K
13:12 271.91 271.97 271.83 271.86 5.5K
13:13 271.86 271.90 271.73 271.75 5.6K
13:14 271.80 271.87 271.63 271.80 4.0K
13:15 271.70 271.80 271.67 271.80 2.9K
13:16 271.79 271.81 271.52 271.52 10.0K
13:17 271.63 271.63 271.39 271.39 2.5K
13:18 271.29 271.29 271.00 271.00 8.8K
13:19 270.96 271.05 270.94 270.95 3.9K
13:20 270.94 270.94 270.37 270.37 13.7K
13:21 270.59 270.67 270.33 270.61 11.8K
13:22 270.68 270.68 270.49 270.49 2.8K
13:23 270.49 270.71 270.34 270.71 10.7K
13:24 270.71 270.71 270.19 270.47 6.8K
13:25 270.15 270.55 270.15 270.55 6.4K
13:26 270.43 270.73 270.40 270.73 6.6K
13:27 270.98 270.98 270.82 270.82 2.1K
13:28 270.82 270.95 270.82 270.95 5.1K
13:29 270.95 270.95 270.68 270.77 2.6K
13:30 270.83 270.83 270.55 270.60 4.3K
13:31 270.38 270.45 270.33 270.41 2.4K
13:32 270.41 270.45 270.27 270.27 2.5K
13:33 270.27 270.33 270.19 270.25 3.4K
13:34 270.25 270.64 270.25 270.64 9.4K
13:35 270.70 270.70 270.48 270.70 2.6K
13:36 270.70 270.72 270.43 270.48 5.3K
13:37 270.48 270.48 269.91 270.00 11.6K
13:38 270.00 270.02 269.55 269.55 14.2K
13:39 269.50 269.65 269.50 269.59 10.8K
13:40 269.58 269.71 269.42 269.70 14.7K
13:41 269.51 269.71 269.51 269.54 2.6K
13:42 269.54 269.59 269.26 269.39 8.3K
13:43 269.29 269.29 269.09 269.26 5.8K
13:44 269.20 269.57 269.10 269.57 12.6K
13:45 269.57 269.57 269.57 269.57 1.3K
13:46 269.57 269.59 269.32 269.32 4.3K
13:47 269.32 269.32 269.14 269.14 2.9K
13:48 269.15 269.45 269.13 269.45 7.6K
13:49 269.45 269.45 269.19 269.19 3.4K
13:50 269.16 269.27 269.05 269.05 4.9K
13:51 269.00 269.09 269.00 269.06 2.8K
13:52 269.09 269.09 268.89 268.89 4.1K
13:53 269.02 269.02 268.84 268.85 3.8K
13:54 268.86 268.96 268.72 268.72 5.6K
13:55 268.79 269.15 268.71 269.15 13.8K
13:56 269.17 269.17 268.87 268.87 3.6K
13:57 268.90 268.90 268.75 268.88 8.6K
13:58 268.78 268.96 268.78 268.95 4.4K
13:59 269.08 269.77 269.08 269.75 8.3K
14:00 269.75 269.92 269.70 269.92 4.2K
14:01 269.92 270.33 269.92 270.33 16.7K
14:02 270.33 270.89 270.33 270.89 3.3K
14:03 270.89 271.15 270.82 271.15 8.6K
14:04 271.15 271.23 271.00 271.23 4.1K
14:05 271.23 271.60 271.23 271.50 4.2K
14:06 271.49 271.89 271.49 271.53 5.8K
14:07 271.53 271.78 271.39 271.78 16.5K
14:08 271.68 271.78 271.39 271.45 7.3K
14:09 271.53 271.53 271.36 271.37 5.1K
14:10 271.15 271.15 270.79 270.79 8.4K
14:11 270.70 271.25 270.62 271.25 10.9K
14:12 271.25 271.53 271.25 271.39 2.4K
14:13 271.39 271.39 271.25 271.25 6.6K
14:14 271.25 271.28 271.20 271.28 1.8K
14:15 271.28 271.49 271.28 271.49 3.1K
14:16 271.60 271.60 271.57 271.57 1.1K
14:17 271.57 271.75 271.50 271.60 2.4K
14:18 271.55 271.61 271.07 271.23 8.1K
14:19 271.06 271.22 270.93 270.93 4.1K
14:20 270.88 270.91 270.81 270.81 3.6K
14:21 270.80 270.94 270.76 270.76 3.7K
14:22 270.94 271.14 270.94 270.98 8.8K
14:23 270.98 271.10 270.92 271.00 1.4K
14:24 271.22 271.30 270.95 271.30 6.8K
14:25 271.52 271.52 271.40 271.40 3.3K
14:26 271.46 271.46 271.46 271.46 1.5K
14:27 271.46 271.47 271.31 271.47 5.8K
14:28 271.48 271.65 271.34 271.65 5.6K
14:29 271.64 271.64 271.47 271.47 1.9K
14:30 271.47 271.47 271.30 271.42 6.0K
14:31 271.42 271.42 271.00 271.14 3.8K
14:32 271.00 271.04 270.82 270.82 7.2K
14:33 270.94 270.94 270.54 270.54 6.6K
14:34 270.54 270.54 270.38 270.38 2.4K
14:35 270.38 270.38 270.15 270.15 3.5K
14:36 270.05 270.07 269.46 269.46 5.2K
14:37 269.49 269.58 269.40 269.43 4.5K
14:38 269.58 269.69 269.49 269.49 12.2K
14:39 269.39 269.39 269.22 269.22 12.6K
14:40 269.10 269.25 269.10 269.19 3.2K
14:41 269.50 269.73 269.50 269.71 19.3K
14:42 269.64 269.76 269.29 269.29 5.4K
14:43 269.27 269.84 269.27 269.84 11.8K
14:44 269.84 270.18 269.84 270.16 2.3K
14:45 270.16 270.55 270.16 270.53 4.4K
14:46 270.53 270.53 270.33 270.33 1.7K
14:47 270.32 270.56 270.32 270.56 6.0K
14:48 270.40 270.54 270.38 270.54 3.8K
14:49 270.54 270.54 270.34 270.47 5.4K
14:50 270.48 270.80 270.31 270.80 3.6K
14:51 271.00 271.00 270.98 270.98 2.5K
14:52 270.98 270.98 270.97 270.97 3.5K
14:53 271.09 271.09 270.61 270.78 4.5K
14:54 270.56 270.58 270.29 270.32 3.9K
14:55 270.35 270.64 270.35 270.39 6.7K
14:56 270.39 270.62 270.39 270.62 1.3K
14:57 270.62 270.71 270.62 270.71 1.9K
14:58 270.71 270.71 270.50 270.50 3.4K
14:59 270.65 270.68 270.49 270.53 4.1K
15:00 270.56 270.75 270.48 270.48 5.8K
15:01 270.36 270.36 270.20 270.21 2.7K
15:02 270.18 270.18 270.13 270.15 3.8K
15:03 270.16 270.39 270.16 270.33 10.4K
15:04 270.28 270.38 270.12 270.13 6.4K
15:05 270.13 270.36 270.13 270.36 5.3K
15:06 270.38 270.41 270.38 270.41 3.6K
15:07 270.24 270.24 270.05 270.05 4.8K
15:08 270.13 270.13 269.68 269.68 4.3K
15:09 269.68 269.71 269.61 269.61 3.0K
15:10 269.61 269.61 269.51 269.51 6.0K
15:11 269.45 269.48 269.31 269.31 3.0K
15:12 269.31 269.33 269.22 269.22 2.4K
15:13 269.19 269.29 269.19 269.29 14.0K
15:14 269.29 269.63 269.29 269.63 9.1K
15:15 269.40 269.40 269.21 269.21 3.2K
15:16 269.25 269.61 269.25 269.61 7.9K
15:17 269.70 269.72 269.35 269.56 12.0K
15:18 269.49 269.60 269.49 269.60 5.6K
15:19 269.43 269.51 269.39 269.40 7.1K
15:20 269.40 269.46 269.31 269.34 7.4K
15:21 269.37 269.45 269.24 269.31 15.8K
15:22 269.20 269.30 269.20 269.30 10.7K
15:23 269.30 270.24 269.30 270.24 9.8K
15:24 269.96 270.13 269.96 270.13 11.9K
15:25 270.13 270.13 269.94 269.94 10.1K
15:26 269.94 269.94 269.76 269.80 12.0K
15:27 269.85 270.14 269.85 270.14 6.5K
15:28 270.18 270.42 270.18 270.40 13.2K
15:29 270.39 270.42 270.37 270.42 8.2K
15:30 270.42 270.78 270.42 270.55 11.0K
15:31 270.67 270.68 270.47 270.47 19.4K
15:32 270.47 270.58 270.47 270.58 5.9K
15:33 270.45 270.45 270.37 270.37 17.7K
15:34 270.41 270.41 270.20 270.29 16.3K
15:35 270.16 270.47 270.16 270.32 7.5K
15:36 270.33 270.59 270.23 270.23 15.7K
15:37 270.28 270.28 269.95 270.04 10.0K
15:38 269.97 270.49 269.97 270.49 16.6K
15:39 270.49 270.82 270.49 270.58 17.3K
15:40 270.69 270.76 270.59 270.76 10.8K
15:41 270.76 271.00 270.74 271.00 19.8K
15:42 271.10 271.10 270.76 270.77 20.3K
15:43 270.82 270.99 270.78 270.99 12.1K
15:44 271.00 271.04 270.99 271.04 15.1K
15:45 271.33 271.46 271.33 271.46 15.5K
15:46 271.47 271.78 271.47 271.78 18.6K
15:47 271.78 272.15 271.78 271.97 15.4K
15:48 271.97 271.97 271.71 271.71 12.7K
15:49 271.70 271.70 271.50 271.56 21.4K
15:50 271.56 271.56 271.18 271.18 11.4K
15:51 271.39 271.44 271.25 271.25 18.0K
15:52 271.25 271.70 271.15 271.70 27.4K
15:53 271.46 271.46 270.63 270.63 20.3K
15:54 270.42 270.44 270.28 270.44 28.4K
15:55 270.42 270.68 270.42 270.68 27.6K
15:56 270.74 270.74 270.44 270.44 35.8K
15:57 270.36 270.81 270.36 270.56 36.7K
15:58 270.62 270.66 270.55 270.55 42.8K
15:59 270.48 270.48 270.31 270.31 46.8K
16:00 270.31 270.32 270.08 270.23 406.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible