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
09:31 288.02 292.00 288.02 289.00 43.3K
09:32 288.80 288.80 287.41 287.41 8.0K
09:33 287.43 288.73 287.43 288.73 12.4K
09:34 288.80 288.80 286.85 287.00 13.6K
09:35 287.13 287.43 286.67 286.67 12.8K
09:36 286.62 286.98 286.62 286.98 54.0K
09:37 287.20 287.80 287.09 287.18 22.7K
09:38 287.54 287.63 286.46 286.76 12.7K
09:39 286.93 287.24 286.93 287.24 7.8K
09:40 287.24 287.42 287.05 287.42 8.7K
09:41 287.62 287.84 287.54 287.54 5.0K
09:42 288.12 288.33 287.91 287.91 3.4K
09:43 288.29 288.30 288.03 288.30 2.4K
09:44 288.30 289.01 288.29 289.01 9.0K
09:45 288.75 288.76 288.75 288.76 4.9K
09:46 289.07 289.07 288.63 288.68 7.6K
09:47 288.86 289.09 288.86 289.09 3.1K
09:48 289.09 289.23 289.09 289.13 2.4K
09:49 289.41 289.41 288.98 288.98 11.5K
09:50 289.15 289.24 288.76 288.76 12.1K
09:51 288.76 289.03 288.69 289.03 4.1K
09:52 288.60 288.60 288.47 288.47 4.1K
09:53 288.28 288.95 288.28 288.95 9.4K
09:54 288.95 288.95 288.48 288.53 4.7K
09:55 288.56 288.74 288.55 288.74 7.3K
09:56 288.24 288.44 288.24 288.42 4.7K
09:57 288.48 288.60 288.35 288.49 7.1K
09:58 288.50 288.50 288.19 288.19 12.2K
09:59 287.78 287.78 287.78 287.78 3.6K
10:00 287.40 287.53 287.40 287.53 4.5K
10:01 287.54 287.54 287.01 287.01 35.9K
10:02 287.04 287.16 287.04 287.04 5.8K
10:03 287.13 287.24 286.78 287.24 49.7K
10:04 287.24 287.49 287.24 287.46 2.8K
10:05 287.46 287.46 287.28 287.45 5.8K
10:06 287.72 288.13 287.61 287.61 11.1K
10:07 287.62 287.62 287.27 287.28 6.0K
10:08 287.39 287.39 287.34 287.34 4.7K
10:09 287.51 287.61 287.51 287.61 4.9K
10:10 287.61 288.00 287.61 287.68 9.9K
10:11 287.89 288.12 287.80 288.12 3.7K
10:12 288.03 288.23 287.61 287.61 5.7K
10:13 287.74 287.74 287.59 287.74 6.7K
10:14 287.87 288.12 287.61 288.12 2.5K
10:15 287.87 287.87 287.50 287.58 10.4K
10:16 287.65 287.76 287.65 287.75 5.4K
10:17 287.65 287.92 287.65 287.78 4.9K
10:18 287.66 287.77 287.50 287.50 5.3K
10:19 287.41 287.67 287.41 287.67 5.5K
10:20 287.67 287.67 287.45 287.67 2.5K
10:21 287.67 287.67 287.46 287.50 8.2K
10:22 287.81 287.81 287.58 287.59 6.1K
10:23 287.76 287.81 287.53 287.81 7.0K
10:24 287.45 287.52 287.40 287.52 5.4K
10:25 287.66 287.98 287.66 287.98 4.7K
10:26 288.28 288.28 288.00 288.00 2.6K
10:27 287.81 287.81 287.42 287.59 7.0K
10:28 287.45 287.85 287.45 287.85 3.8K
10:29 287.68 287.70 287.61 287.61 2.7K
10:30 287.62 287.62 287.31 287.31 6.5K
10:31 287.31 287.45 287.07 287.45 3.8K
10:32 287.15 287.44 287.10 287.44 13.1K
10:33 287.33 287.33 287.16 287.16 7.3K
10:34 287.26 287.36 287.24 287.36 7.1K
10:35 287.44 287.60 287.37 287.37 7.5K
10:36 287.37 287.40 287.37 287.39 1.1K
10:37 287.12 287.56 287.12 287.56 10.3K
10:38 287.56 287.76 287.55 287.76 10.1K
10:39 287.84 287.84 287.63 287.75 6.4K
10:40 287.64 287.76 287.64 287.72 5.2K
10:41 287.79 287.97 287.79 287.87 8.4K
10:42 287.73 287.73 287.35 287.38 8.6K
10:43 287.17 287.38 287.17 287.38 7.2K
10:44 287.38 287.41 287.16 287.20 4.4K
10:45 287.11 287.24 287.08 287.12 11.1K
10:46 286.98 287.24 286.98 287.24 11.8K
10:47 287.09 287.13 287.03 287.13 4.2K
10:48 287.14 287.15 286.99 286.99 9.5K
10:49 286.85 287.00 286.79 286.84 7.3K
10:50 286.88 286.88 286.22 286.45 18.3K
10:51 286.45 286.59 286.44 286.45 8.8K
10:52 286.26 286.74 286.14 286.66 8.1K
10:53 286.84 286.84 286.35 286.35 5.7K
10:54 286.35 286.35 286.05 286.05 3.4K
10:55 285.98 286.01 285.84 286.01 5.7K
10:56 286.01 286.14 285.91 285.91 7.8K
10:57 286.02 286.02 285.75 285.82 18.9K
10:58 285.93 285.93 285.75 285.83 8.3K
10:59 285.92 285.92 285.39 285.39 9.5K
11:00 285.39 285.40 285.36 285.40 5.9K
11:01 285.53 285.95 285.53 285.95 4.3K
11:02 285.95 286.03 285.80 286.03 2.6K
11:03 286.03 286.03 285.69 285.69 3.3K
11:04 285.84 285.84 285.60 285.73 1.9K
11:05 285.98 286.15 285.96 286.15 4.8K
11:06 286.12 286.29 286.12 286.17 1.9K
11:07 286.29 286.29 285.84 285.84 4.4K
11:08 285.84 285.95 285.54 285.54 5.7K
11:09 285.57 285.66 285.40 285.40 2.8K
11:10 285.40 285.51 285.00 285.24 7.7K
11:11 285.50 285.50 285.22 285.22 7.0K
11:12 285.22 285.57 285.22 285.57 4.0K
11:13 285.49 285.49 285.46 285.46 2.5K
11:14 285.47 285.60 285.47 285.56 3.7K
11:15 285.60 285.67 285.52 285.52 5.2K
11:16 285.52 285.52 285.31 285.38 4.1K
11:17 285.22 285.42 285.08 285.27 1.2K
11:18 285.23 285.23 285.00 285.02 5.7K
11:19 285.04 285.04 285.00 285.01 3.5K
11:20 285.01 285.01 284.91 285.00 3.3K
11:21 285.00 285.09 284.92 285.09 8.5K
11:22 285.23 285.23 285.00 285.02 12.2K
11:23 285.00 285.04 284.95 284.95 15.4K
11:24 284.79 284.79 284.54 284.65 24.7K
11:25 284.85 284.85 284.08 284.22 6.4K
11:26 284.14 284.14 283.85 283.85 5.7K
11:27 283.73 284.00 283.62 283.62 7.5K
11:28 283.69 283.80 283.68 283.70 4.0K
11:29 283.61 283.89 283.56 283.56 5.3K
11:30 283.70 283.70 283.40 283.40 3.1K
11:31 283.31 283.77 283.31 283.70 6.3K
11:32 283.71 283.90 283.71 283.86 3.6K
11:33 283.88 283.99 283.88 283.99 4.9K
11:34 284.00 284.22 283.94 283.94 3.6K
11:35 283.94 283.94 283.44 283.44 8.8K
11:36 283.53 283.53 283.41 283.42 3.4K
11:37 283.77 283.98 283.70 283.86 6.5K
11:38 283.93 284.02 283.87 283.99 3.0K
11:39 284.04 284.32 283.93 284.32 2.5K
11:40 284.32 284.32 283.94 284.11 3.4K
11:41 284.11 284.54 284.11 284.46 4.9K
11:42 284.61 284.67 284.48 284.67 3.5K
11:43 284.67 284.71 284.55 284.67 1.9K
11:44 284.67 284.73 284.52 284.64 5.6K
11:45 284.64 284.70 284.52 284.53 5.0K
11:46 284.60 284.60 284.40 284.40 3.3K
11:47 284.40 284.44 284.21 284.44 2.4K
11:48 284.35 284.35 283.93 283.93 1.9K
11:49 284.11 284.11 283.74 283.74 1.8K
11:50 283.74 283.77 283.60 283.60 1.4K
11:51 283.63 283.63 283.54 283.54 2.2K
11:52 283.70 283.85 283.70 283.85 6.4K
11:53 283.88 284.48 283.88 284.48 4.2K
11:54 284.48 284.52 284.15 284.52 1.9K
11:55 284.28 284.28 284.28 284.28 2.7K
11:56 284.09 284.24 284.09 284.20 2.8K
11:57 284.20 284.28 284.03 284.28 2.2K
11:58 284.28 284.28 283.71 283.73 2.3K
11:59 283.73 283.93 283.73 283.89 5.0K
12:00 283.89 284.11 283.85 283.89 5.5K
12:01 283.89 284.05 283.89 284.05 1.8K
12:02 283.82 283.82 283.29 283.29 6.1K
12:03 283.43 283.43 283.17 283.36 4.9K
12:04 283.20 283.21 283.14 283.14 3.0K
12:05 283.24 283.24 283.23 283.23 2.6K
12:06 283.09 283.09 282.89 282.89 8.5K
12:07 283.03 283.03 282.83 282.93 3.1K
12:08 283.02 283.02 282.64 282.64 6.5K
12:09 282.37 282.39 282.15 282.15 4.8K
12:10 282.13 282.14 281.90 281.92 22.5K
12:11 282.03 282.06 281.91 282.06 21.0K
12:12 281.80 282.30 281.80 282.04 34.1K
12:13 282.19 282.19 281.99 282.04 3.8K
12:14 282.04 282.15 281.98 282.02 11.3K
12:15 282.13 282.44 282.13 282.40 24.4K
12:16 282.48 282.71 282.48 282.71 28.3K
12:17 282.71 283.19 282.71 283.19 15.8K
12:18 283.12 283.28 283.12 283.28 8.1K
12:19 283.07 283.07 282.89 283.04 7.1K
12:20 283.04 283.04 283.04 283.04 0.6K
12:21 283.04 283.04 282.81 282.81 2.9K
12:22 282.53 282.84 282.53 282.84 5.8K
12:23 282.70 282.70 282.63 282.63 1.7K
12:24 282.63 282.63 282.63 282.63 1.6K
12:25 282.62 282.62 282.40 282.40 2.7K
12:26 282.40 282.49 282.22 282.22 3.3K
12:27 282.32 282.32 282.32 282.32 3.1K
12:28 282.28 282.32 282.22 282.32 7.0K
12:29 282.32 282.42 282.22 282.32 14.2K
12:30 282.24 282.24 282.08 282.23 20.3K
12:31 282.38 282.67 282.21 282.67 9.7K
12:32 282.67 282.67 282.49 282.49 1.4K
12:33 282.54 282.54 282.54 282.54 1.0K
12:34 282.54 282.70 282.54 282.70 5.4K
12:35 282.67 282.67 282.67 282.67 1.5K
12:36 282.79 282.82 282.64 282.82 6.4K
12:37 282.99 283.22 282.78 282.78 5.2K
12:38 282.78 282.82 282.46 282.46 6.4K
12:39 282.46 282.91 282.37 282.79 36.6K
12:40 282.79 283.15 282.79 283.15 2.1K
12:41 282.94 283.15 282.88 283.15 2.9K
12:42 283.03 283.13 283.03 283.12 3.5K
12:43 283.18 283.18 282.82 282.82 4.7K
12:44 282.81 283.20 282.64 283.20 6.6K
12:45 283.20 283.20 283.09 283.09 0.7K
12:46 283.08 283.08 283.00 283.00 1.3K
12:47 283.16 283.41 283.08 283.41 6.1K
12:48 283.59 283.66 283.53 283.66 4.4K
12:49 283.65 283.67 283.65 283.67 3.9K
12:50 283.81 283.92 283.79 283.79 3.5K
12:51 283.79 283.92 283.61 283.74 4.3K
12:52 283.56 283.56 283.39 283.55 4.8K
12:53 283.34 283.34 283.23 283.31 4.6K
12:54 283.31 283.43 283.31 283.43 8.0K
12:55 283.41 283.58 283.34 283.45 3.7K
12:56 283.45 283.45 283.20 283.21 7.2K
12:57 283.23 283.23 283.02 283.20 5.1K
12:58 283.15 283.31 283.15 283.31 2.8K
12:59 283.43 283.43 283.30 283.30 2.3K
13:00 283.30 283.42 283.30 283.35 1.6K
13:01 283.15 283.41 283.15 283.31 4.2K
13:02 283.38 283.47 283.37 283.47 1.9K
13:03 283.54 283.54 282.79 282.79 9.5K
13:04 282.85 282.99 282.85 282.99 1.3K
13:05 282.99 283.19 282.88 282.88 2.7K
13:06 282.87 282.87 282.77 282.77 4.3K
13:07 282.77 283.11 282.72 282.92 3.5K
13:08 283.01 283.01 282.68 282.82 4.1K
13:09 282.82 283.13 282.82 283.01 4.1K
13:10 283.08 283.21 283.08 283.13 4.9K
13:11 283.13 283.13 282.75 282.82 3.5K
13:12 282.82 282.84 282.82 282.83 1.4K
13:13 282.83 282.83 282.83 282.83 0.7K
13:14 282.83 283.03 282.82 282.82 8.0K
13:15 282.94 282.94 282.75 282.75 2.1K
13:16 283.07 283.28 282.93 283.28 11.6K
13:17 283.28 283.45 283.25 283.28 4.8K
13:18 283.28 283.35 283.28 283.35 1.3K
13:19 283.12 283.41 283.09 283.41 3.1K
13:20 283.35 283.35 283.21 283.21 1.7K
13:21 283.14 283.14 283.10 283.10 2.5K
13:22 283.07 283.12 282.98 282.98 2.7K
13:23 283.13 283.13 282.86 282.86 1.2K
13:24 282.86 283.25 282.86 283.25 8.6K
13:25 283.25 283.25 283.25 283.25 1.1K
13:26 283.25 283.42 283.25 283.42 1.4K
13:27 283.42 283.60 283.26 283.53 4.0K
13:28 283.53 283.55 283.49 283.55 3.9K
13:29 283.39 283.39 283.11 283.11 8.8K
13:30 283.10 283.22 283.04 283.10 4.3K
13:31 283.10 283.11 283.10 283.11 0.7K
13:32 283.11 283.13 283.11 283.13 1.6K
13:33 283.08 283.15 283.08 283.14 5.3K
13:34 283.14 283.25 283.14 283.14 1.6K
13:35 283.14 283.14 282.92 283.02 82.0K
13:36 283.02 283.23 283.02 283.23 2.4K
13:37 283.23 283.36 283.23 283.36 1.7K
13:38 283.36 283.36 283.23 283.25 1.1K
13:39 283.14 283.35 283.14 283.26 1.3K
13:40 283.26 283.52 283.26 283.52 4.2K
13:41 283.52 283.62 283.44 283.62 9.8K
13:42 283.51 283.63 283.51 283.63 4.4K
13:43 283.63 283.63 283.30 283.30 5.0K
13:44 283.30 283.30 283.20 283.29 3.9K
13:45 283.29 283.56 283.29 283.56 4.6K
13:46 283.46 283.54 283.39 283.49 5.9K
13:47 283.50 283.51 283.43 283.43 6.7K
13:48 283.43 283.83 283.43 283.77 26.8K
13:49 283.77 283.84 283.77 283.84 2.1K
13:50 283.84 283.84 283.71 283.79 7.0K
13:51 283.82 283.90 283.82 283.90 11.4K
13:52 283.90 283.98 283.84 283.84 6.1K
13:53 283.84 284.00 283.83 283.94 6.6K
13:54 283.94 283.94 283.90 283.90 4.4K
13:55 283.90 283.91 283.90 283.91 2.4K
13:56 283.91 284.01 283.91 284.01 9.4K
13:57 284.01 284.01 283.97 283.97 3.3K
13:58 284.28 284.59 284.28 284.59 42.0K
13:59 284.55 284.70 284.55 284.70 5.8K
14:00 284.63 284.65 284.63 284.65 5.1K
14:01 284.69 284.78 284.62 284.68 4.3K
14:02 284.68 284.73 284.53 284.53 10.0K
14:03 284.53 284.53 284.42 284.42 2.5K
14:04 284.42 284.47 284.42 284.47 1.4K
14:05 284.64 284.79 284.64 284.68 4.1K
14:06 284.68 284.68 284.68 284.68 2.8K
14:07 284.51 284.51 284.49 284.49 3.4K
14:08 284.49 284.57 284.49 284.57 1.3K
14:09 284.58 284.80 284.58 284.73 7.0K
14:10 284.73 284.73 284.71 284.71 3.5K
14:11 284.74 284.74 284.47 284.47 11.1K
14:12 284.55 284.59 284.55 284.59 2.0K
14:13 284.58 284.58 284.58 284.58 3.9K
14:14 284.43 284.65 284.43 284.65 34.6K
14:15 284.74 284.74 284.73 284.74 4.7K
14:16 284.74 284.83 284.69 284.83 5.0K
14:17 284.70 284.70 284.59 284.59 3.5K
14:18 284.59 284.68 284.59 284.68 3.1K
14:19 284.65 284.66 284.60 284.60 1.4K
14:20 284.60 284.78 284.60 284.66 5.2K
14:21 284.72 285.00 284.72 284.80 3.4K
14:22 284.73 284.73 284.59 284.71 3.5K
14:23 284.71 284.72 284.63 284.71 2.1K
14:24 284.71 284.88 284.71 284.87 7.9K
14:25 285.15 285.15 285.08 285.13 11.6K
14:26 285.13 285.17 285.09 285.11 3.2K
14:27 285.10 285.15 285.07 285.11 5.9K
14:28 285.12 285.36 285.07 285.36 13.5K
14:29 285.34 285.46 285.32 285.32 2.7K
14:30 285.31 285.31 285.18 285.18 9.3K
14:31 285.28 285.51 285.28 285.51 4.1K
14:32 285.51 285.51 285.42 285.42 1.0K
14:33 285.42 285.48 285.41 285.41 1.6K
14:34 285.41 285.43 285.21 285.21 4.3K
14:35 285.26 285.26 285.15 285.25 3.3K
14:36 285.35 285.49 285.18 285.49 3.6K
14:37 285.49 285.77 285.48 285.77 4.4K
14:38 285.74 285.86 285.74 285.86 2.0K
14:39 285.76 285.87 285.76 285.87 2.1K
14:40 285.87 285.87 285.75 285.77 3.2K
14:41 285.82 285.82 285.68 285.77 3.4K
14:42 285.89 285.89 285.80 285.84 5.3K
14:43 285.84 285.89 285.84 285.85 1.5K
14:44 285.93 286.03 285.88 285.95 5.8K
14:45 285.95 285.98 285.85 285.98 2.8K
14:46 285.97 285.97 285.59 285.70 6.7K
14:47 285.55 285.85 285.45 285.85 5.9K
14:48 285.85 285.85 285.83 285.83 2.4K
14:49 285.83 285.94 285.81 285.81 1.5K
14:50 285.82 285.93 285.82 285.82 2.8K
14:51 285.82 286.07 285.82 285.99 5.0K
14:52 285.99 285.99 285.99 285.99 1.4K
14:53 286.07 286.07 285.92 286.01 5.1K
14:54 285.74 285.74 285.57 285.57 6.3K
14:55 285.57 285.75 285.57 285.64 5.5K
14:56 285.64 285.77 285.64 285.77 4.6K
14:57 285.77 285.95 285.77 285.95 3.7K
14:58 285.96 286.07 285.96 286.07 13.0K
14:59 286.10 286.10 286.00 286.00 6.8K
15:00 286.05 286.21 286.05 286.17 2.8K
15:01 286.23 286.24 286.18 286.18 6.1K
15:02 286.03 286.41 286.03 286.20 7.2K
15:03 286.41 286.51 286.41 286.49 3.3K
15:04 286.47 286.48 286.40 286.48 2.2K
15:05 286.48 286.60 286.48 286.58 3.9K
15:06 286.58 286.58 286.47 286.47 4.2K
15:07 286.47 286.72 286.47 286.64 2.0K
15:08 286.71 286.80 286.71 286.80 3.8K
15:09 286.65 286.83 286.62 286.81 2.4K
15:10 286.81 286.89 286.79 286.79 2.1K
15:11 286.79 287.00 286.79 286.89 4.7K
15:12 286.87 286.87 286.76 286.76 3.3K
15:13 286.93 286.93 286.80 286.86 3.8K
15:14 286.86 286.86 286.80 286.85 6.6K
15:15 286.88 287.04 286.84 287.04 4.7K
15:16 287.04 287.17 287.04 287.17 1.9K
15:17 287.17 287.17 286.95 286.98 7.6K
15:18 286.98 287.00 286.79 286.79 4.4K
15:19 286.70 286.92 286.70 286.92 16.3K
15:20 286.92 287.00 286.92 286.92 5.2K
15:21 286.92 286.95 286.84 286.95 3.6K
15:22 286.93 286.95 286.89 286.89 5.9K
15:23 286.88 286.99 286.80 286.80 4.3K
15:24 286.81 286.81 286.72 286.74 3.0K
15:25 286.83 286.83 286.67 286.67 4.6K
15:26 286.67 286.67 286.64 286.64 2.6K
15:27 286.75 286.75 286.75 286.75 4.9K
15:28 286.67 286.71 286.67 286.71 4.5K
15:29 286.66 286.71 286.66 286.71 3.7K
15:30 286.71 286.77 286.66 286.66 4.0K
15:31 286.50 286.64 286.49 286.64 15.9K
15:32 286.68 286.72 286.59 286.59 8.3K
15:33 286.68 286.68 286.60 286.64 4.0K
15:34 286.75 286.79 286.75 286.76 12.0K
15:35 286.76 286.84 286.72 286.81 11.1K
15:36 286.64 286.90 286.25 286.90 26.9K
15:37 286.71 286.71 286.50 286.50 8.5K
15:38 286.50 286.60 286.50 286.60 4.1K
15:39 286.60 286.61 286.45 286.45 9.7K
15:40 286.50 286.52 286.33 286.38 7.3K
15:41 286.38 286.78 286.35 286.78 10.2K
15:42 286.78 286.82 286.75 286.79 3.8K
15:43 286.78 286.85 286.70 286.75 11.2K
15:44 286.75 286.87 286.75 286.86 10.1K
15:45 286.89 286.94 286.82 286.82 17.9K
15:46 286.86 287.10 286.86 287.10 9.1K
15:47 287.19 287.36 287.19 287.36 10.0K
15:48 287.25 287.25 286.86 286.90 13.0K
15:49 286.78 286.78 286.60 286.60 6.1K
15:50 286.62 286.62 286.50 286.51 9.6K
15:51 286.58 286.84 286.50 286.80 17.9K
15:52 286.75 287.00 286.75 286.95 18.6K
15:53 286.98 287.16 286.98 287.16 10.6K
15:54 287.19 287.24 286.96 286.96 17.6K
15:55 286.93 287.07 286.86 286.86 26.9K
15:56 286.69 286.69 286.49 286.56 34.5K
15:57 286.51 286.52 286.48 286.49 30.5K
15:58 286.55 286.77 286.48 286.48 28.6K
15:59 286.47 286.47 286.35 286.35 36.4K
16:00 286.20 294.00 271.05 285.74 626.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible