Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
347.27
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 279.99 280.51 279.99 280.00 3.1K
09:32 280.00 280.00 280.00 280.00 0.0K
09:33 280.00 280.00 280.00 280.00 0.0K
09:34 280.00 280.00 280.00 280.00 0.0K
09:35 280.00 280.00 280.00 280.00 0.0K
09:36 282.14 282.14 282.14 282.14 26.8K
09:37 282.14 282.14 282.14 282.14 0.0K
09:38 282.14 282.14 282.14 282.14 0.0K
09:39 282.02 282.02 282.02 282.02 4.7K
09:40 282.02 282.02 282.02 282.02 0.0K
09:41 282.02 282.02 282.02 282.02 0.0K
09:42 282.02 282.02 282.02 282.02 0.0K
09:43 282.02 282.02 282.02 282.02 0.0K
09:44 282.02 282.02 282.02 282.02 0.0K
09:45 282.02 282.02 282.02 282.02 0.0K
09:46 282.02 282.02 282.02 282.02 0.0K
09:47 282.02 282.02 282.02 282.02 0.0K
09:48 282.02 282.02 282.02 282.02 0.0K
09:49 282.02 282.02 282.02 282.02 0.0K
09:50 282.02 282.02 282.02 282.02 0.0K
09:51 282.02 282.02 282.02 282.02 0.0K
09:52 282.02 282.02 282.02 282.02 0.0K
09:53 282.02 282.02 282.02 282.02 0.0K
09:54 282.02 282.02 282.02 282.02 0.0K
09:55 282.02 282.02 282.02 282.02 0.0K
09:56 283.72 283.75 283.72 283.75 39.7K
09:57 283.75 284.27 283.75 284.27 13.8K
09:58 284.27 284.55 284.15 284.15 3.3K
09:59 284.06 284.21 283.88 283.88 11.7K
10:00 283.88 283.88 283.55 283.60 6.9K
10:01 283.60 284.95 283.60 284.72 8.0K
10:02 285.00 285.30 284.89 284.89 11.7K
10:03 285.13 285.38 285.13 285.36 2.3K
10:04 285.36 285.36 284.74 284.74 8.6K
10:05 284.65 285.20 284.64 284.64 6.3K
10:06 284.49 284.80 284.49 284.53 3.9K
10:07 284.53 285.09 284.53 285.09 2.4K
10:08 285.40 285.63 285.40 285.63 2.6K
10:09 285.63 285.63 285.52 285.52 3.3K
10:10 286.05 286.57 286.04 286.07 21.6K
10:11 286.20 286.20 285.79 285.97 4.1K
10:12 285.97 285.97 285.77 285.77 1.7K
10:13 286.11 286.33 286.11 286.33 2.4K
10:14 286.41 286.41 285.91 285.91 3.6K
10:15 285.91 286.21 285.91 286.11 3.1K
10:16 285.90 285.95 285.60 285.60 4.5K
10:17 285.39 285.60 285.37 285.37 2.6K
10:18 285.19 285.23 285.19 285.22 8.0K
10:19 284.99 285.22 284.72 284.72 4.9K
10:20 284.78 285.00 284.78 284.97 7.3K
10:21 284.98 284.98 284.81 284.81 7.7K
10:22 285.00 285.00 284.70 284.70 8.6K
10:23 284.45 284.46 284.19 284.27 7.7K
10:24 284.18 284.25 283.99 284.25 8.9K
10:25 284.25 284.69 284.25 284.69 4.4K
10:26 284.43 284.46 284.09 284.19 13.9K
10:27 284.19 284.19 283.94 284.14 31.3K
10:28 284.14 284.14 283.86 284.01 5.5K
10:29 284.01 284.01 283.56 283.70 7.7K
10:30 283.70 283.99 283.70 283.99 2.8K
10:31 283.99 284.12 283.99 283.99 9.4K
10:32 283.72 283.72 283.54 283.54 11.9K
10:33 283.54 283.56 283.29 283.56 4.9K
10:34 283.73 283.92 283.73 283.81 5.4K
10:35 283.81 284.23 283.69 283.93 2.8K
10:36 283.99 283.99 283.89 283.99 13.0K
10:37 284.01 284.25 283.99 284.25 6.4K
10:38 284.20 284.50 284.14 284.50 6.7K
10:39 284.67 284.69 284.50 284.68 13.4K
10:40 284.78 284.79 284.66 284.66 6.4K
10:41 284.66 284.91 284.66 284.91 2.7K
10:42 285.03 285.26 285.03 285.26 5.0K
10:43 285.26 285.27 285.12 285.27 3.0K
10:44 285.11 285.36 285.11 285.36 3.4K
10:45 285.40 285.54 285.40 285.53 1.6K
10:46 285.49 285.72 285.32 285.72 4.5K
10:47 285.80 285.80 285.45 285.45 17.3K
10:48 285.45 285.54 285.36 285.54 4.0K
10:49 285.54 285.75 285.47 285.75 2.5K
10:50 285.75 285.75 285.50 285.50 3.2K
10:51 285.65 285.65 285.38 285.38 13.2K
10:52 285.38 285.59 285.38 285.54 4.9K
10:53 285.42 285.55 285.24 285.41 2.5K
10:54 285.60 285.75 285.60 285.75 2.3K
10:55 285.75 285.75 285.63 285.70 3.7K
10:56 285.70 285.84 285.52 285.52 6.5K
10:57 285.73 285.73 285.11 285.11 10.8K
10:58 285.01 285.22 284.82 285.22 4.8K
10:59 285.22 285.32 285.18 285.18 6.5K
11:00 285.14 285.40 285.14 285.18 4.2K
11:01 285.39 285.39 285.12 285.12 10.9K
11:02 285.25 285.28 285.15 285.15 2.3K
11:03 285.30 285.40 285.30 285.40 1.5K
11:04 285.40 285.63 285.25 285.63 1.5K
11:05 285.63 285.66 285.63 285.66 1.4K
11:06 285.66 285.69 285.58 285.58 3.1K
11:07 285.57 285.75 285.55 285.75 2.0K
11:08 285.77 285.77 285.61 285.61 1.1K
11:09 285.61 285.88 285.61 285.88 2.6K
11:10 285.87 286.11 285.87 286.11 4.3K
11:11 286.11 286.37 286.10 286.37 4.7K
11:12 286.37 286.37 286.11 286.18 7.0K
11:13 286.18 286.32 286.18 286.23 2.1K
11:14 286.18 286.22 286.18 286.22 9.9K
11:15 286.22 286.36 286.22 286.35 1.6K
11:16 286.35 286.41 286.21 286.21 2.6K
11:17 286.21 286.40 285.77 285.77 9.9K
11:18 285.66 285.84 285.60 285.84 5.3K
11:19 285.88 286.00 285.88 286.00 2.3K
11:20 286.00 286.12 286.00 286.12 1.9K
11:21 286.16 286.26 286.16 286.26 1.7K
11:22 286.26 286.26 286.08 286.08 9.8K
11:23 286.08 286.45 286.08 286.45 7.8K
11:24 286.49 286.75 286.49 286.75 1.1K
11:25 286.77 286.77 286.76 286.76 1.5K
11:26 286.80 286.80 286.55 286.55 11.2K
11:27 286.81 286.81 286.44 286.48 4.5K
11:28 286.48 286.61 286.48 286.61 0.8K
11:29 286.69 286.69 286.65 286.65 0.8K
11:30 286.65 286.65 286.27 286.37 4.3K
11:31 286.37 286.50 286.35 286.50 4.7K
11:32 286.59 286.59 286.48 286.57 3.3K
11:33 286.57 286.72 286.50 286.72 5.6K
11:34 286.73 286.73 286.54 286.73 5.4K
11:35 286.73 286.77 286.56 286.56 9.2K
11:36 286.63 286.71 286.62 286.62 3.5K
11:37 286.43 286.45 286.25 286.45 9.4K
11:38 286.19 286.19 286.00 286.00 3.4K
11:39 286.00 286.20 286.00 286.06 2.2K
11:40 286.24 286.28 286.24 286.27 3.6K
11:41 286.27 286.57 286.27 286.57 2.5K
11:42 286.71 286.71 286.57 286.63 10.3K
11:43 286.71 286.71 286.36 286.36 13.9K
11:44 286.36 286.36 285.99 285.99 4.7K
11:45 285.99 286.22 285.99 285.99 1.7K
11:46 285.99 285.99 285.75 285.75 0.5K
11:47 286.12 286.12 285.94 286.06 1.1K
11:48 286.06 286.06 285.92 285.92 1.1K
11:49 286.05 286.06 286.04 286.04 3.8K
11:50 286.04 286.04 285.75 285.75 3.9K
11:51 285.99 286.00 285.99 286.00 1.5K
11:52 286.14 286.17 285.85 285.85 7.1K
11:53 285.85 286.06 285.85 286.06 2.5K
11:54 286.06 286.10 286.06 286.10 1.0K
11:55 286.10 286.23 286.10 286.15 2.7K
11:56 286.15 286.20 286.09 286.09 3.4K
11:57 286.12 286.28 284.97 286.28 1.7K
11:58 286.28 286.37 286.22 286.22 0.9K
11:59 286.22 286.37 286.22 286.37 2.1K
12:00 286.37 286.37 286.37 286.37 1.1K
12:01 286.51 286.56 286.51 286.54 2.4K
12:02 286.60 286.60 286.47 286.47 13.4K
12:03 286.58 286.58 286.38 286.38 6.0K
12:04 286.38 286.48 286.23 286.23 3.5K
12:05 286.23 286.39 286.23 286.39 4.6K
12:06 286.32 286.56 286.29 286.56 3.1K
12:07 286.56 286.67 286.42 286.42 6.2K
12:08 286.37 286.37 286.29 286.29 2.0K
12:09 286.29 286.69 286.29 286.63 3.2K
12:10 286.63 286.63 286.56 286.56 1.1K
12:11 286.56 286.56 286.56 286.56 0.5K
12:12 286.56 286.75 286.56 286.75 2.6K
12:13 286.74 286.91 286.74 286.74 3.3K
12:14 287.14 287.14 287.04 287.04 2.2K
12:15 287.16 287.16 286.85 286.90 7.6K
12:16 286.90 286.90 286.69 286.73 3.8K
12:17 286.79 286.79 286.77 286.77 0.8K
12:18 286.77 286.95 286.69 286.69 2.9K
12:19 286.66 286.77 286.66 286.77 3.4K
12:20 286.77 286.93 286.77 286.93 1.1K
12:21 286.98 287.00 286.81 286.82 1.5K
12:22 286.71 286.84 286.70 286.70 2.2K
12:23 286.82 287.03 286.82 287.03 1.5K
12:24 287.03 287.19 287.00 287.19 2.1K
12:25 287.25 287.33 287.20 287.20 2.7K
12:26 287.20 287.43 287.20 287.43 7.6K
12:27 287.40 287.42 287.16 287.16 10.4K
12:28 287.16 287.56 287.16 287.42 1.8K
12:29 287.84 287.84 287.71 287.71 3.9K
12:30 287.71 287.74 287.67 287.69 5.3K
12:31 287.58 287.59 287.49 287.49 4.8K
12:32 287.49 287.59 287.45 287.59 0.9K
12:33 287.64 287.71 287.64 287.71 1.6K
12:34 287.85 287.85 287.62 287.62 0.9K
12:35 287.62 287.62 287.61 287.61 0.8K
12:36 287.61 287.76 287.61 287.76 1.6K
12:37 287.76 287.94 287.76 287.94 13.8K
12:38 287.94 287.94 287.74 287.74 5.3K
12:39 287.74 288.10 287.74 288.10 2.5K
12:40 288.10 288.10 287.92 287.92 1.1K
12:41 287.92 288.12 287.92 288.12 1.3K
12:42 288.00 288.03 288.00 288.03 1.4K
12:43 287.95 288.07 287.79 288.07 5.0K
12:44 288.11 288.19 288.11 288.19 1.7K
12:45 288.27 288.27 288.07 288.18 7.2K
12:46 288.18 288.18 287.99 287.99 4.0K
12:47 287.99 287.99 287.84 287.84 0.8K
12:48 287.81 287.81 287.61 287.61 7.1K
12:49 287.44 287.73 287.44 287.73 2.6K
12:50 287.73 287.94 287.73 287.94 1.9K
12:51 287.98 288.00 287.73 287.91 4.2K
12:52 287.78 287.93 287.78 287.93 18.7K
12:53 288.01 288.30 288.01 288.30 2.8K
12:54 288.30 288.30 288.30 288.30 0.9K
12:55 288.33 288.33 288.27 288.27 3.4K
12:56 288.41 288.41 288.21 288.21 7.7K
12:57 288.21 288.24 288.21 288.24 1.9K
12:58 288.24 288.54 288.24 288.54 4.2K
12:59 288.70 288.70 288.60 288.60 6.2K
13:00 288.60 288.60 288.34 288.46 2.8K
13:01 288.46 288.57 288.46 288.57 1.5K
13:02 288.57 288.57 288.45 288.45 1.4K
13:03 288.45 288.47 288.45 288.47 2.7K
13:04 288.51 288.51 288.36 288.39 21.7K
13:05 288.54 288.54 288.40 288.41 2.3K
13:06 288.41 288.41 288.38 288.38 2.6K
13:07 288.38 288.46 288.38 288.46 1.1K
13:08 288.46 288.58 288.46 288.58 2.1K
13:09 288.48 288.48 288.46 288.46 2.4K
13:10 288.47 288.64 288.47 288.64 1.4K
13:11 288.64 288.69 288.64 288.69 5.2K
13:12 288.78 288.84 288.67 288.84 3.1K
13:13 288.84 288.87 288.73 288.73 3.0K
13:14 288.73 288.73 288.72 288.72 2.0K
13:15 288.84 288.98 288.74 288.98 3.9K
13:16 288.98 288.98 288.84 288.97 7.7K
13:17 288.98 289.09 288.98 289.03 5.3K
13:18 289.12 289.22 289.12 289.16 3.0K
13:19 289.16 289.16 289.16 289.16 1.2K
13:20 289.16 289.16 289.06 289.06 15.7K
13:21 289.06 289.20 289.06 289.20 2.7K
13:22 289.20 289.20 289.12 289.12 1.1K
13:23 289.12 289.21 289.12 289.21 1.6K
13:24 289.21 289.30 289.12 289.30 4.9K
13:25 289.30 289.46 289.26 289.46 7.9K
13:26 289.46 289.47 289.32 289.47 7.7K
13:27 289.47 289.54 289.37 289.47 2.3K
13:28 289.47 289.58 289.47 289.56 1.5K
13:29 289.56 289.64 289.49 289.50 11.1K
13:30 289.50 289.52 289.49 289.49 1.1K
13:31 289.50 289.52 289.17 289.17 10.0K
13:32 289.17 289.17 289.01 289.01 2.2K
13:33 289.09 289.30 289.09 289.30 3.1K
13:34 289.27 289.51 289.27 289.51 2.5K
13:35 289.39 289.39 289.15 289.15 3.6K
13:36 289.15 289.30 289.15 289.30 1.1K
13:37 289.30 289.30 289.19 289.29 2.3K
13:38 289.29 289.29 289.18 289.18 5.2K
13:39 289.18 289.18 288.32 288.32 23.1K
13:40 288.44 288.44 287.88 287.88 5.7K
13:41 288.17 288.17 287.81 288.11 5.7K
13:42 288.08 288.55 288.08 288.55 3.0K
13:43 288.17 288.17 287.87 287.98 4.0K
13:44 287.96 287.96 287.78 287.78 0.5K
13:45 287.90 288.00 287.71 287.89 2.5K
13:46 287.89 287.89 287.80 287.80 1.9K
13:47 287.86 287.86 287.69 287.77 2.9K
13:48 287.56 287.74 287.56 287.74 7.3K
13:49 287.84 287.84 287.63 287.63 1.2K
13:50 287.63 287.89 287.49 287.76 9.4K
13:51 287.24 287.24 287.23 287.23 1.8K
13:52 287.23 287.26 287.23 287.26 1.4K
13:53 287.07 287.07 286.71 286.71 4.2K
13:54 286.71 287.08 286.71 287.08 2.4K
13:55 287.08 287.08 286.96 286.99 0.7K
13:56 286.99 286.99 286.96 286.96 1.5K
13:57 286.85 286.85 286.78 286.79 2.9K
13:58 286.79 286.84 286.78 286.84 0.6K
13:59 286.94 287.13 286.94 287.10 3.6K
14:00 287.28 287.28 287.27 287.27 2.0K
14:01 287.24 287.40 287.24 287.26 3.6K
14:02 287.16 287.16 287.09 287.09 1.4K
14:03 287.18 287.18 287.18 287.18 0.8K
14:04 287.28 287.28 287.24 287.24 1.0K
14:05 287.42 287.48 287.35 287.35 6.6K
14:06 287.29 287.29 287.29 287.29 0.6K
14:07 287.49 287.49 287.49 287.49 2.6K
14:08 287.49 287.50 287.48 287.48 1.6K
14:09 287.58 287.70 287.58 287.70 1.6K
14:10 287.68 287.72 287.68 287.68 3.4K
14:11 287.68 287.80 287.68 287.72 4.1K
14:12 287.72 287.72 287.53 287.53 5.2K
14:13 287.56 287.56 287.51 287.51 2.4K
14:14 287.51 287.51 287.43 287.43 1.0K
14:15 287.47 287.50 287.41 287.41 2.1K
14:16 287.40 287.40 287.18 287.18 3.2K
14:17 287.36 287.36 287.18 287.18 1.5K
14:18 287.18 287.44 287.18 287.44 4.8K
14:19 287.41 287.41 287.38 287.38 1.9K
14:20 287.38 287.61 287.38 287.61 0.7K
14:21 287.61 287.61 287.39 287.44 2.7K
14:22 287.44 287.68 287.44 287.62 5.4K
14:23 287.62 287.73 287.62 287.73 2.0K
14:24 287.73 287.73 287.59 287.62 1.1K
14:25 287.62 287.65 287.62 287.65 1.4K
14:26 287.65 287.65 287.40 287.40 7.0K
14:27 287.40 287.40 287.23 287.32 3.1K
14:28 287.32 287.40 287.32 287.36 3.5K
14:29 287.29 287.34 287.29 287.34 2.7K
14:30 287.34 287.34 287.34 287.34 0.7K
14:31 287.36 287.43 287.36 287.43 1.5K
14:32 287.43 287.51 287.37 287.51 1.9K
14:33 287.53 287.66 287.53 287.63 3.2K
14:34 287.63 287.63 287.61 287.61 0.8K
14:35 287.61 287.70 287.61 287.63 3.7K
14:36 287.63 287.69 287.63 287.69 4.7K
14:37 287.69 287.71 287.63 287.69 8.6K
14:38 287.69 287.73 287.69 287.73 1.4K
14:39 287.69 287.96 287.69 287.84 10.5K
14:40 287.84 287.97 287.83 287.97 1.8K
14:41 288.01 288.08 288.01 288.08 1.2K
14:42 288.07 288.07 287.92 287.92 1.5K
14:43 287.92 288.13 287.92 287.98 1.6K
14:44 287.98 288.18 287.98 288.18 1.5K
14:45 288.18 288.19 288.00 288.00 1.4K
14:46 287.86 288.17 287.86 288.17 1.1K
14:47 288.16 288.18 288.16 288.18 2.2K
14:48 288.18 288.35 288.18 288.33 5.3K
14:49 288.26 288.26 287.99 287.99 16.2K
14:50 287.99 288.00 287.99 287.99 0.9K
14:51 287.99 287.99 287.84 287.84 1.6K
14:52 287.83 287.83 287.43 287.43 4.7K
14:53 287.47 287.47 287.35 287.35 1.2K
14:54 287.31 287.34 287.31 287.34 2.1K
14:55 287.47 287.77 287.47 287.62 3.0K
14:56 287.62 287.79 287.62 287.78 19.4K
14:57 287.66 287.67 287.55 287.57 4.2K
14:58 287.57 287.62 287.57 287.62 1.6K
14:59 287.79 287.85 287.51 287.69 2.2K
15:00 287.69 287.69 287.51 287.67 2.1K
15:01 287.67 287.67 287.64 287.65 1.9K
15:02 287.65 287.85 287.65 287.85 2.3K
15:03 287.73 288.05 287.73 288.00 4.1K
15:04 287.99 287.99 287.79 287.79 7.6K
15:05 287.70 287.89 287.70 287.89 2.1K
15:06 287.89 287.89 287.72 287.82 1.6K
15:07 287.82 287.83 287.76 287.76 1.5K
15:08 287.83 287.84 287.82 287.84 3.2K
15:09 287.84 287.84 287.73 287.77 6.2K
15:10 287.62 287.67 287.62 287.66 4.9K
15:11 287.66 287.66 287.65 287.65 2.0K
15:12 287.51 287.57 287.46 287.46 4.5K
15:13 287.56 287.56 287.48 287.48 1.9K
15:14 287.56 287.64 287.45 287.45 6.6K
15:15 287.58 287.76 287.58 287.71 2.6K
15:16 287.71 287.71 287.55 287.57 3.0K
15:17 287.55 287.65 287.47 287.65 2.1K
15:18 287.74 287.76 287.74 287.76 1.7K
15:19 287.76 287.85 287.69 287.85 2.6K
15:20 287.84 287.84 287.60 287.60 7.6K
15:21 287.57 287.60 287.45 287.60 3.2K
15:22 287.60 287.78 287.60 287.78 3.1K
15:23 287.78 287.78 287.63 287.63 3.1K
15:24 287.63 287.74 287.63 287.69 2.9K
15:25 287.69 287.70 287.69 287.70 1.0K
15:26 287.70 287.71 287.68 287.68 4.8K
15:27 287.54 287.59 287.54 287.59 6.1K
15:28 287.61 287.66 287.56 287.66 2.2K
15:29 287.66 287.66 287.56 287.56 4.1K
15:30 287.56 287.69 287.56 287.69 2.0K
15:31 287.45 287.45 287.26 287.30 9.8K
15:32 287.30 287.65 287.20 287.20 9.3K
15:33 287.51 287.51 287.24 287.24 3.8K
15:34 287.24 287.48 287.24 287.48 1.9K
15:35 287.48 287.54 287.47 287.54 1.2K
15:36 287.34 287.43 287.29 287.34 7.8K
15:37 287.49 287.54 287.41 287.41 3.1K
15:38 287.41 287.41 287.26 287.37 4.7K
15:39 287.37 287.39 287.25 287.39 3.3K
15:40 287.37 287.37 287.28 287.33 5.5K
15:41 287.36 287.36 287.30 287.35 13.9K
15:42 287.32 287.32 287.20 287.21 15.4K
15:43 287.35 287.63 287.35 287.63 5.4K
15:44 287.63 287.69 287.63 287.69 1.7K
15:45 287.69 287.71 287.67 287.71 7.5K
15:46 287.67 287.72 287.37 287.55 21.3K
15:47 287.55 287.57 287.51 287.55 8.2K
15:48 287.49 287.84 287.43 287.80 22.6K
15:49 287.88 288.05 287.88 288.05 6.9K
15:50 288.02 288.02 287.93 287.93 10.4K
15:51 287.99 288.27 287.99 288.27 8.0K
15:52 288.56 288.66 288.43 288.66 21.1K
15:53 288.66 289.05 288.66 289.05 7.1K
15:54 289.15 289.28 289.03 289.28 18.9K
15:55 289.26 289.76 289.26 289.76 21.9K
15:56 289.94 290.12 289.80 290.12 59.1K
15:57 290.26 290.46 290.04 290.04 40.4K
15:58 290.27 290.27 289.67 289.67 44.6K
15:59 289.74 289.78 289.53 289.78 46.0K
16:00 289.76 290.03 289.63 289.63 459.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible