Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
353.30
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 289.64 295.01 283.01 294.95 101.5K
09:32 295.20 296.38 294.74 294.74 45.9K
09:33 294.43 294.43 293.11 293.11 24.4K
09:34 293.11 294.50 293.11 293.38 24.2K
09:35 293.34 294.08 293.11 293.67 13.1K
09:36 294.27 294.58 293.02 293.02 65.6K
09:37 293.18 293.90 293.03 293.72 21.0K
09:38 293.65 294.36 293.60 294.36 23.8K
09:39 295.37 295.37 293.54 293.54 32.1K
09:40 294.13 294.51 293.99 294.27 9.2K
09:41 295.00 295.48 295.00 295.39 9.4K
09:42 295.65 296.77 295.65 296.37 16.2K
09:43 296.46 296.79 296.05 296.05 11.7K
09:44 295.90 296.54 295.73 296.54 8.9K
09:45 296.54 296.57 296.54 296.57 3.3K
09:46 296.75 297.44 296.57 297.36 16.0K
09:47 297.58 298.79 297.14 298.33 17.0K
09:48 297.82 298.99 297.82 298.99 28.9K
09:49 298.93 299.20 298.87 299.20 12.3K
09:50 299.07 299.07 298.32 298.62 10.1K
09:51 298.62 299.22 298.62 298.75 13.9K
09:52 298.87 298.97 298.61 298.61 8.2K
09:53 298.36 298.36 297.86 297.86 10.6K
09:54 297.91 298.67 297.91 298.19 7.7K
09:55 298.21 298.27 298.15 298.15 5.4K
09:56 297.92 297.92 297.24 297.41 6.8K
09:57 297.54 297.70 297.03 297.03 8.2K
09:58 297.03 297.16 297.03 297.16 2.0K
09:59 297.16 297.16 296.60 296.75 7.5K
10:00 296.75 296.75 296.21 296.21 8.9K
10:01 296.10 296.76 296.06 296.76 21.1K
10:02 297.09 297.26 296.89 296.89 16.3K
10:03 296.66 296.66 296.22 296.22 3.0K
10:04 296.22 296.23 295.89 296.22 4.3K
10:05 296.22 296.22 295.71 295.73 9.2K
10:06 295.78 296.91 295.78 296.91 18.3K
10:07 296.70 297.19 296.70 296.83 15.8K
10:08 296.73 296.88 296.60 296.83 10.1K
10:09 296.97 296.97 296.82 296.84 4.8K
10:10 296.84 296.84 295.33 296.67 25.1K
10:11 296.67 296.67 296.45 296.45 3.0K
10:12 296.21 296.66 296.21 296.46 12.4K
10:13 296.98 297.04 296.98 297.04 5.2K
10:14 296.89 297.00 296.89 297.00 11.2K
10:15 296.87 297.03 296.87 296.94 12.2K
10:16 296.94 297.01 296.90 296.93 7.9K
10:17 296.93 297.07 296.79 296.93 12.6K
10:18 297.18 297.20 297.00 297.20 13.5K
10:19 297.34 297.66 297.34 297.66 37.8K
10:20 297.65 297.71 297.52 297.68 12.8K
10:21 297.70 297.70 297.55 297.55 8.2K
10:22 297.16 297.16 296.59 296.59 13.9K
10:23 296.49 297.00 296.49 296.92 6.8K
10:24 296.92 298.03 296.92 298.03 6.6K
10:25 297.93 297.93 297.62 297.62 5.8K
10:26 297.26 297.26 297.19 297.20 4.9K
10:27 297.20 297.85 297.20 297.29 14.1K
10:28 297.17 297.26 296.86 297.10 5.3K
10:29 297.14 297.14 296.86 297.13 2.2K
10:30 297.39 297.39 296.94 296.94 4.9K
10:31 297.09 297.70 297.09 297.70 6.2K
10:32 297.96 298.19 297.93 298.19 8.1K
10:33 298.25 298.48 298.23 298.48 9.8K
10:34 298.58 298.65 298.40 298.65 3.6K
10:35 298.57 298.57 298.57 298.57 4.1K
10:36 298.57 298.57 298.34 298.36 2.5K
10:37 298.57 298.57 298.24 298.24 11.1K
10:38 298.24 298.64 298.24 298.64 7.1K
10:39 298.75 299.09 298.75 299.09 6.3K
10:40 299.36 299.36 299.08 299.23 6.5K
10:41 299.65 300.13 299.65 300.00 37.9K
10:42 299.86 300.11 299.80 300.11 13.1K
10:43 300.03 300.11 300.03 300.10 6.1K
10:44 300.10 300.46 299.79 300.46 10.1K
10:45 300.50 300.55 300.49 300.49 6.1K
10:46 300.49 300.49 300.20 300.20 3.0K
10:47 300.02 300.06 300.02 300.06 9.0K
10:48 299.74 300.33 299.74 299.88 3.5K
10:49 299.85 300.04 299.85 300.04 3.9K
10:50 300.04 300.05 300.00 300.00 1.5K
10:51 300.00 300.09 300.00 300.07 2.2K
10:52 299.98 299.98 299.36 299.41 8.0K
10:53 299.25 299.43 299.04 299.10 3.2K
10:54 299.50 299.67 299.50 299.67 3.2K
10:55 299.71 299.92 299.71 299.72 3.6K
10:56 299.80 300.11 299.71 299.90 3.9K
10:57 299.90 300.06 299.87 300.06 3.4K
10:58 300.06 300.06 299.39 299.39 6.6K
10:59 299.43 299.55 299.43 299.55 3.0K
11:00 299.55 299.55 299.28 299.28 1.3K
11:01 299.28 300.23 299.28 300.17 6.5K
11:02 300.30 300.30 300.18 300.30 6.5K
11:03 299.87 300.07 299.87 300.00 4.3K
11:04 300.01 300.10 299.63 299.63 7.1K
11:05 299.53 299.53 299.50 299.50 3.6K
11:06 299.40 299.70 299.34 299.34 2.7K
11:07 299.34 299.61 299.34 299.60 2.9K
11:08 299.51 299.96 299.51 299.96 3.9K
11:09 299.96 300.19 299.77 300.14 2.7K
11:10 300.14 300.33 300.14 300.32 4.1K
11:11 300.59 300.70 300.45 300.55 11.2K
11:12 300.55 300.61 300.23 300.23 4.7K
11:13 300.23 300.40 300.21 300.40 3.8K
11:14 300.40 300.68 300.40 300.40 8.2K
11:15 300.65 300.65 300.33 300.64 6.8K
11:16 300.33 300.33 300.04 300.04 6.6K
11:17 300.13 300.25 299.97 299.99 7.7K
11:18 299.99 299.99 299.85 299.97 2.8K
11:19 299.97 299.97 299.47 299.47 4.3K
11:20 299.56 299.56 299.56 299.56 1.7K
11:21 299.57 299.57 299.37 299.57 5.1K
11:22 299.57 299.75 299.07 299.07 7.1K
11:23 298.44 298.45 298.27 298.27 7.8K
11:24 298.27 299.12 298.27 299.12 6.8K
11:25 299.12 299.12 298.46 298.64 8.0K
11:26 298.37 298.44 298.31 298.43 4.9K
11:27 298.43 299.16 298.43 299.16 6.8K
11:28 299.16 299.25 299.16 299.24 1.5K
11:29 299.46 299.46 299.26 299.41 2.9K
11:30 299.41 299.46 299.17 299.24 1.6K
11:31 299.17 299.17 298.50 298.56 7.4K
11:32 298.37 298.69 298.26 298.26 4.6K
11:33 298.11 298.11 297.75 297.75 8.5K
11:34 297.57 297.57 297.42 297.42 7.4K
11:35 297.34 297.50 297.11 297.36 15.3K
11:36 297.46 297.46 297.00 297.00 3.4K
11:37 296.92 297.59 296.92 297.59 5.6K
11:38 297.70 297.75 297.55 297.55 5.1K
11:39 297.30 297.68 297.30 297.68 6.2K
11:40 297.33 297.58 297.33 297.58 2.1K
11:41 297.58 297.58 297.38 297.49 5.3K
11:42 297.39 297.96 297.29 297.96 4.6K
11:43 297.96 297.96 297.79 297.96 2.3K
11:44 297.74 297.96 297.73 297.73 4.4K
11:45 297.99 298.28 297.96 298.06 9.0K
11:46 298.22 298.60 298.22 298.60 5.1K
11:47 298.89 299.21 298.89 299.21 20.8K
11:48 299.21 299.21 299.02 299.20 2.6K
11:49 299.20 299.20 298.81 298.81 11.6K
11:50 298.81 299.14 298.81 299.14 1.1K
11:51 299.02 299.02 298.72 298.93 6.2K
11:52 298.93 299.08 298.91 298.99 4.4K
11:53 298.86 299.02 298.86 298.96 8.4K
11:54 298.96 298.97 298.46 298.50 6.9K
11:55 298.50 298.50 298.38 298.49 2.6K
11:56 298.26 298.34 298.26 298.31 2.1K
11:57 298.02 298.14 297.95 297.95 9.0K
11:58 297.39 297.52 297.29 297.52 5.6K
11:59 297.52 297.63 297.52 297.63 0.5K
12:00 297.63 297.63 297.32 297.33 4.2K
12:01 297.33 297.33 297.13 297.13 1.7K
12:02 297.13 297.13 297.13 297.13 1.2K
12:03 297.13 297.53 297.13 297.28 2.8K
12:04 297.28 297.44 297.15 297.44 3.6K
12:05 297.44 297.44 297.02 297.02 6.0K
12:06 296.67 296.67 296.49 296.61 6.8K
12:07 296.33 296.36 296.31 296.31 2.5K
12:08 296.31 296.67 296.29 296.47 6.4K
12:09 296.59 296.81 296.44 296.81 3.0K
12:10 296.83 296.95 296.14 296.14 7.3K
12:11 295.62 295.79 295.40 295.79 2.9K
12:12 295.79 295.79 295.79 295.79 2.3K
12:13 295.91 296.23 295.91 296.23 8.5K
12:14 296.28 296.28 296.10 296.13 5.2K
12:15 296.13 296.24 296.00 296.00 2.2K
12:16 296.00 296.12 295.94 296.12 2.2K
12:17 295.89 295.89 295.89 295.89 1.8K
12:18 295.89 296.29 295.89 296.10 1.7K
12:19 296.10 296.10 295.92 296.09 3.7K
12:20 296.43 296.56 296.43 296.45 9.2K
12:21 296.44 296.44 296.19 296.19 9.2K
12:22 296.19 296.86 296.19 296.86 5.4K
12:23 296.86 297.11 296.86 297.11 1.8K
12:24 296.90 297.10 296.69 297.10 3.7K
12:25 297.10 297.13 297.10 297.13 2.6K
12:26 297.13 297.17 296.98 296.98 5.1K
12:27 296.98 297.04 296.98 297.04 2.0K
12:28 297.04 297.04 297.04 297.04 1.4K
12:29 297.04 297.04 297.04 297.04 1.2K
12:30 297.07 297.29 297.07 297.29 4.8K
12:31 297.29 297.29 296.66 296.66 6.5K
12:32 296.66 296.67 296.66 296.67 1.2K
12:33 296.67 296.72 296.67 296.72 2.3K
12:34 296.72 297.18 296.72 297.17 1.9K
12:35 297.17 297.31 296.97 297.17 1.7K
12:36 297.27 297.27 296.97 296.97 3.9K
12:37 296.97 297.36 296.97 297.36 3.3K
12:38 297.36 297.43 297.19 297.19 4.0K
12:39 297.19 297.19 296.77 296.77 6.9K
12:40 296.88 297.19 296.88 297.19 4.0K
12:41 296.94 296.97 296.89 296.89 1.7K
12:42 297.14 297.22 297.03 297.22 7.1K
12:43 297.34 297.35 297.17 297.17 5.4K
12:44 297.17 297.22 296.96 297.13 6.6K
12:45 297.13 297.13 296.87 296.87 2.3K
12:46 296.87 297.14 296.87 296.95 9.9K
12:47 297.07 297.07 297.06 297.06 2.0K
12:48 297.06 297.06 297.02 297.02 2.0K
12:49 297.02 297.02 296.68 296.68 26.4K
12:50 296.59 296.66 296.39 296.39 5.8K
12:51 296.50 296.50 296.23 296.46 5.2K
12:52 296.46 296.57 296.10 296.57 4.4K
12:53 296.37 296.37 296.36 296.36 3.8K
12:54 296.36 296.39 296.36 296.39 2.0K
12:55 296.39 296.62 296.39 296.39 2.6K
12:56 296.39 296.44 296.39 296.39 3.5K
12:57 296.39 296.39 296.06 296.06 5.2K
12:58 296.06 296.06 295.97 295.97 5.7K
12:59 296.57 296.73 296.36 296.73 6.5K
13:00 296.78 296.84 296.78 296.84 3.4K
13:01 296.84 297.03 296.49 296.49 6.1K
13:02 296.49 296.82 296.41 296.82 2.4K
13:03 296.82 296.88 296.82 296.88 2.3K
13:04 297.05 297.05 296.81 296.81 4.6K
13:05 296.81 297.11 296.81 297.11 5.9K
13:06 297.11 297.32 297.11 297.24 6.0K
13:07 297.24 297.24 297.24 297.24 1.5K
13:08 297.44 297.44 297.44 297.44 2.5K
13:09 297.52 297.62 297.52 297.62 2.8K
13:10 297.67 297.91 297.67 297.91 2.2K
13:11 297.76 297.77 297.66 297.72 3.7K
13:12 297.65 297.79 297.65 297.79 5.8K
13:13 297.79 297.79 297.41 297.52 3.7K
13:14 297.52 297.95 297.52 297.95 1.5K
13:15 297.97 298.13 297.97 298.13 2.1K
13:16 297.94 298.05 297.94 297.97 5.3K
13:17 297.97 297.97 297.67 297.67 1.0K
13:18 297.92 297.92 297.92 297.92 1.9K
13:19 297.92 298.24 297.92 298.22 1.5K
13:20 298.24 298.24 298.05 298.05 4.3K
13:21 298.05 298.26 298.05 298.26 1.5K
13:22 298.26 298.31 298.26 298.31 1.3K
13:23 298.53 298.53 298.15 298.15 1.2K
13:24 298.33 298.33 298.07 298.07 10.1K
13:25 298.07 298.07 297.94 297.94 3.9K
13:26 297.94 298.04 297.89 298.02 1.8K
13:27 297.82 298.17 297.82 298.17 4.1K
13:28 298.17 298.17 298.16 298.16 1.2K
13:29 297.93 298.28 297.93 298.28 2.2K
13:30 298.28 298.28 298.09 298.09 1.3K
13:31 298.18 298.18 298.09 298.09 2.4K
13:32 298.28 298.37 298.13 298.21 3.4K
13:33 298.21 298.21 298.07 298.15 4.3K
13:34 298.15 298.15 298.15 298.15 0.7K
13:35 298.15 298.15 298.15 298.15 1.2K
13:36 298.15 298.40 297.92 298.40 3.9K
13:37 298.40 298.49 298.39 298.49 1.3K
13:38 298.49 298.49 298.47 298.47 1.0K
13:39 298.47 298.53 298.29 298.53 2.9K
13:40 298.53 298.53 298.47 298.47 1.3K
13:41 298.47 298.63 298.47 298.63 2.2K
13:42 298.63 298.72 298.63 298.72 1.0K
13:43 298.96 298.96 298.60 298.60 5.6K
13:44 298.60 298.66 298.57 298.66 2.0K
13:45 298.81 298.81 298.81 298.81 1.9K
13:46 298.81 298.81 298.76 298.81 1.4K
13:47 298.81 298.93 298.81 298.93 1.4K
13:48 298.93 299.04 298.73 299.04 16.2K
13:49 299.04 299.04 298.77 299.01 0.9K
13:50 299.22 299.22 299.01 299.22 3.3K
13:51 299.22 299.26 299.22 299.26 1.6K
13:52 299.00 299.07 298.88 298.99 5.3K
13:53 298.99 299.17 298.97 299.15 3.8K
13:54 299.15 299.41 299.15 299.41 4.1K
13:55 299.25 299.50 299.25 299.31 5.0K
13:56 299.63 299.63 299.47 299.61 1.9K
13:57 299.62 299.70 299.59 299.59 3.8K
13:58 299.99 299.99 299.98 299.98 3.4K
13:59 299.98 300.00 299.85 299.97 9.5K
14:00 299.97 300.07 299.84 300.07 4.3K
14:01 300.13 300.25 299.98 300.25 3.8K
14:02 300.25 300.25 300.09 300.09 5.5K
14:03 300.14 300.22 300.14 300.22 1.6K
14:04 300.24 300.40 300.24 300.39 13.0K
14:05 300.39 300.58 300.39 300.58 2.7K
14:06 300.50 300.50 300.35 300.48 3.1K
14:07 300.48 300.48 300.35 300.47 1.6K
14:08 300.47 300.69 300.47 300.48 9.5K
14:09 300.48 300.91 300.48 300.91 8.4K
14:10 300.91 300.91 300.81 300.81 4.7K
14:11 300.81 300.81 300.68 300.68 5.9K
14:12 300.71 300.78 300.71 300.78 4.5K
14:13 300.74 300.77 300.74 300.77 3.6K
14:14 300.73 300.86 300.66 300.86 2.9K
14:15 300.86 301.19 300.85 301.19 6.8K
14:16 301.18 301.38 301.06 301.06 7.5K
14:17 301.06 301.06 300.80 300.80 2.0K
14:18 301.04 301.16 301.04 301.16 2.0K
14:19 301.16 301.16 300.92 301.07 5.8K
14:20 301.08 301.08 300.93 301.01 5.9K
14:21 301.01 301.24 300.96 300.96 4.0K
14:22 301.03 301.03 300.68 300.81 8.6K
14:23 300.76 300.82 300.76 300.81 1.5K
14:24 300.81 301.15 300.81 301.15 4.2K
14:25 301.03 301.27 301.03 301.25 3.4K
14:26 301.33 301.36 301.17 301.36 9.0K
14:27 301.35 301.37 301.20 301.20 7.3K
14:28 301.20 301.21 301.18 301.21 1.7K
14:29 301.21 301.44 301.20 301.44 4.9K
14:30 301.44 301.46 301.44 301.46 1.9K
14:31 301.58 301.60 301.58 301.60 2.5K
14:32 301.60 301.75 301.59 301.59 7.5K
14:33 301.59 301.59 301.31 301.45 7.9K
14:34 301.46 302.00 301.46 302.00 6.6K
14:35 301.99 301.99 301.79 301.79 4.3K
14:36 301.83 301.83 301.65 301.65 1.6K
14:37 301.65 301.89 301.65 301.83 3.5K
14:38 301.83 301.85 301.83 301.84 5.5K
14:39 301.97 302.00 301.85 301.99 2.5K
14:40 301.86 301.99 301.86 301.95 10.2K
14:41 301.95 302.01 301.86 301.86 2.5K
14:42 301.86 301.86 301.74 301.83 5.0K
14:43 301.82 302.00 301.69 302.00 7.6K
14:44 301.98 301.98 301.66 301.77 4.7K
14:45 301.77 301.77 301.59 301.59 1.4K
14:46 301.73 301.73 301.59 301.59 6.3K
14:47 301.59 301.59 301.56 301.56 3.2K
14:48 301.56 301.56 301.56 301.56 1.5K
14:49 301.56 301.57 301.56 301.56 4.4K
14:50 301.65 301.67 301.55 301.67 6.6K
14:51 301.67 301.67 301.30 301.30 6.0K
14:52 301.30 301.34 301.07 301.34 4.8K
14:53 301.30 301.37 301.19 301.19 9.7K
14:54 301.29 301.29 301.19 301.24 2.8K
14:55 301.30 301.30 300.83 300.83 9.7K
14:56 300.90 301.01 300.82 301.01 5.3K
14:57 301.01 301.28 301.01 301.23 7.5K
14:58 301.43 301.80 301.43 301.69 14.7K
14:59 301.72 301.93 301.59 301.92 15.7K
15:00 301.92 301.92 301.72 301.72 5.1K
15:01 301.72 301.91 301.72 301.89 6.9K
15:02 301.95 302.24 301.95 302.24 6.4K
15:03 302.12 302.16 302.10 302.13 8.1K
15:04 302.13 302.13 302.04 302.04 6.1K
15:05 302.06 302.25 302.06 302.25 2.6K
15:06 302.15 302.15 301.98 301.98 8.7K
15:07 302.16 302.30 302.13 302.30 6.1K
15:08 302.29 302.29 302.11 302.27 17.6K
15:09 302.53 302.53 302.01 302.15 8.4K
15:10 302.15 302.15 302.07 302.07 6.2K
15:11 302.07 302.08 301.87 301.97 8.2K
15:12 301.83 301.92 301.83 301.90 10.3K
15:13 301.78 301.88 301.40 301.40 14.6K
15:14 301.39 301.39 301.27 301.27 6.4K
15:15 301.38 301.38 301.30 301.30 9.8K
15:16 301.30 301.42 301.30 301.36 5.5K
15:17 301.36 301.36 301.19 301.32 4.7K
15:18 301.32 301.32 301.19 301.20 7.8K
15:19 301.28 301.28 301.05 301.21 9.0K
15:20 301.33 301.36 301.21 301.34 5.2K
15:21 301.22 301.39 301.13 301.39 10.7K
15:22 301.55 301.62 301.55 301.62 5.2K
15:23 301.75 302.36 301.75 302.17 16.9K
15:24 302.33 302.33 302.15 302.15 8.8K
15:25 302.29 302.53 302.29 302.53 8.4K
15:26 302.50 302.50 302.38 302.41 12.7K
15:27 302.40 302.79 302.40 302.66 30.4K
15:28 302.66 302.74 302.66 302.66 9.5K
15:29 302.48 302.87 302.48 302.76 19.6K
15:30 302.75 303.01 302.68 303.01 11.3K
15:31 303.12 303.40 303.07 303.30 15.3K
15:32 303.40 303.41 303.31 303.31 10.0K
15:33 303.30 303.30 303.24 303.30 9.4K
15:34 303.37 303.37 303.19 303.28 10.6K
15:35 303.40 303.40 302.86 302.86 15.2K
15:36 302.86 302.95 302.86 302.92 4.8K
15:37 302.73 302.73 302.13 302.16 16.6K
15:38 302.22 302.31 302.15 302.15 5.1K
15:39 301.99 302.15 301.79 302.12 17.6K
15:40 302.27 302.27 301.93 301.93 13.0K
15:41 301.96 302.01 301.80 301.80 10.4K
15:42 301.68 301.68 301.29 301.29 15.5K
15:43 301.29 301.61 301.29 301.61 11.0K
15:44 301.61 301.77 301.60 301.60 7.9K
15:45 301.77 302.00 301.77 301.89 28.0K
15:46 302.10 302.10 301.75 301.75 13.8K
15:47 301.75 301.86 301.75 301.86 20.0K
15:48 301.87 301.87 301.31 301.31 14.4K
15:49 301.35 301.54 301.32 301.54 8.8K
15:50 301.36 301.91 301.35 301.91 18.6K
15:51 302.21 302.21 301.95 301.95 23.4K
15:52 302.25 302.45 302.12 302.18 31.0K
15:53 302.37 302.42 302.21 302.38 12.7K
15:54 302.34 302.61 302.34 302.61 33.5K
15:55 302.71 303.50 302.61 303.14 39.6K
15:56 303.35 303.35 302.84 302.89 59.9K
15:57 303.17 303.17 302.92 303.14 52.0K
15:58 303.20 303.24 302.53 302.53 79.2K
15:59 302.42 302.42 302.17 302.18 67.7K
16:00 302.22 303.54 301.86 302.22 634.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible