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
09:31 294.51 302.23 294.05 297.20 52.0K
09:32 297.20 298.49 297.20 297.72 13.0K
09:33 297.72 297.72 296.58 297.41 9.1K
09:34 298.81 299.73 298.81 299.73 7.9K
09:35 299.84 299.84 299.84 299.84 4.5K
09:36 299.20 299.20 297.60 298.00 4.7K
09:37 297.71 298.07 297.62 297.62 7.3K
09:38 297.13 297.24 297.02 297.13 2.8K
09:39 297.05 297.71 296.74 296.74 2.9K
09:40 297.00 297.20 297.00 297.20 1.2K
09:41 297.05 297.30 297.05 297.23 7.0K
09:42 297.23 297.23 295.89 295.89 3.9K
09:43 295.89 296.71 295.89 296.02 27.5K
09:44 295.54 296.02 295.54 295.79 3.0K
09:45 295.73 295.81 295.42 295.42 1.7K
09:46 295.48 296.15 295.48 296.15 3.8K
09:47 296.18 296.19 295.79 295.79 2.5K
09:48 295.40 295.64 295.40 295.64 7.3K
09:49 295.64 296.06 295.64 296.06 3.1K
09:50 295.94 296.04 295.94 296.00 5.4K
09:51 295.94 295.94 295.57 295.94 2.9K
09:52 295.94 295.94 295.55 295.55 4.8K
09:53 295.70 295.93 295.16 295.16 5.0K
09:54 295.16 295.75 295.16 295.67 4.4K
09:55 295.30 295.46 295.26 295.44 11.2K
09:56 295.47 295.52 295.01 295.16 11.0K
09:57 295.10 295.10 294.83 294.88 11.1K
09:58 294.53 294.74 294.53 294.74 3.6K
09:59 294.74 294.81 294.41 294.41 10.1K
10:00 294.04 294.61 294.04 294.61 5.2K
10:01 294.61 295.15 294.10 295.15 12.4K
10:02 295.06 295.38 294.70 294.94 13.8K
10:03 295.10 295.10 294.77 294.77 5.9K
10:04 294.83 294.83 294.17 294.17 4.9K
10:05 294.17 294.85 294.17 294.65 10.6K
10:06 294.86 295.13 294.63 295.13 8.2K
10:07 294.94 295.12 294.74 294.74 6.1K
10:08 294.74 294.78 294.71 294.71 1.9K
10:09 294.84 295.00 294.84 295.00 2.6K
10:10 295.00 295.33 295.00 295.06 5.1K
10:11 295.06 295.06 294.26 294.52 5.0K
10:12 294.52 294.52 294.34 294.34 1.6K
10:13 294.23 294.28 294.05 294.28 5.2K
10:14 294.28 294.28 294.05 294.28 3.7K
10:15 294.28 294.57 294.28 294.53 2.3K
10:16 294.57 294.85 294.41 294.84 7.9K
10:17 294.63 294.63 294.44 294.44 3.2K
10:18 294.54 294.54 294.40 294.51 2.1K
10:19 294.51 294.74 294.51 294.74 3.6K
10:20 294.62 295.19 294.62 295.19 4.4K
10:21 295.19 295.20 294.95 294.95 4.7K
10:22 294.95 294.95 294.73 294.73 4.1K
10:23 294.91 294.91 294.61 294.61 4.1K
10:24 294.61 294.94 294.61 294.74 3.3K
10:25 294.74 295.05 294.74 295.05 3.7K
10:26 295.14 295.16 294.68 295.16 2.5K
10:27 295.16 295.16 294.76 294.76 3.2K
10:28 294.76 294.76 294.30 294.55 8.1K
10:29 294.55 294.79 294.39 294.63 8.2K
10:30 294.44 294.89 294.44 294.89 9.9K
10:31 294.85 295.17 294.81 295.17 6.9K
10:32 295.27 295.60 295.27 295.60 6.1K
10:33 295.60 295.74 295.57 295.74 2.6K
10:34 295.62 295.67 295.62 295.67 3.4K
10:35 295.65 295.85 295.65 295.76 5.3K
10:36 295.75 295.75 295.30 295.34 4.7K
10:37 295.34 295.34 295.02 295.02 2.0K
10:38 294.86 295.05 294.86 294.96 2.0K
10:39 294.96 294.96 294.33 294.33 2.6K
10:40 294.33 294.87 294.33 294.71 3.0K
10:41 294.71 294.71 294.68 294.68 2.4K
10:42 294.67 295.10 294.35 295.10 10.5K
10:43 294.78 294.81 294.78 294.81 1.5K
10:44 294.81 295.32 294.75 295.32 6.7K
10:45 295.32 295.52 295.32 295.32 1.8K
10:46 295.48 295.48 294.68 295.03 2.7K
10:47 295.03 295.03 294.38 294.38 5.5K
10:48 294.38 294.75 294.32 294.64 4.2K
10:49 294.64 294.73 294.64 294.73 3.6K
10:50 294.64 294.74 294.50 294.74 2.6K
10:51 294.74 294.81 294.39 294.39 2.3K
10:52 294.39 294.39 294.24 294.24 2.5K
10:53 294.19 294.32 294.19 294.32 2.0K
10:54 294.35 294.59 294.15 294.15 6.6K
10:55 294.36 294.36 294.05 294.34 5.1K
10:56 293.95 293.99 293.95 293.99 2.6K
10:57 293.99 294.10 293.88 294.10 8.6K
10:58 294.11 294.42 294.11 294.40 8.4K
10:59 294.15 294.29 294.15 294.29 2.1K
11:00 294.29 294.29 294.06 294.06 2.5K
11:01 293.99 294.79 293.99 294.79 13.0K
11:02 294.57 294.70 294.57 294.70 1.2K
11:03 294.70 294.70 294.70 294.70 0.9K
11:04 294.70 294.70 294.39 294.39 1.7K
11:05 294.39 294.40 294.39 294.40 1.7K
11:06 294.40 294.40 294.18 294.18 2.4K
11:07 294.18 294.18 294.02 294.02 3.8K
11:08 294.04 294.27 294.04 294.27 4.2K
11:09 294.17 294.17 294.06 294.16 2.4K
11:10 294.45 294.58 294.45 294.58 7.7K
11:11 294.67 294.67 294.48 294.48 1.8K
11:12 294.53 294.61 294.53 294.53 4.0K
11:13 294.53 294.72 294.53 294.54 7.9K
11:14 294.54 294.54 294.34 294.35 2.6K
11:15 294.34 294.34 294.05 294.05 3.9K
11:16 294.05 294.08 294.00 294.08 4.7K
11:17 294.24 294.57 294.24 294.57 10.4K
11:18 294.57 294.67 294.57 294.67 3.2K
11:19 294.70 294.70 294.70 294.70 3.0K
11:20 294.70 294.70 294.70 294.70 1.1K
11:21 294.58 294.76 294.58 294.76 1.7K
11:22 294.76 295.07 294.76 294.89 3.6K
11:23 295.15 295.15 294.82 295.02 1.9K
11:24 295.02 295.17 295.02 295.17 3.8K
11:25 295.06 295.06 294.90 294.90 3.3K
11:26 294.82 294.88 294.40 294.60 3.4K
11:27 294.60 294.60 294.40 294.40 1.9K
11:28 294.51 294.62 294.51 294.62 2.1K
11:29 294.62 294.92 294.62 294.92 3.1K
11:30 295.09 295.09 294.97 294.97 1.1K
11:31 294.97 295.07 294.95 295.07 2.9K
11:32 295.05 295.05 294.99 294.99 2.0K
11:33 295.06 295.16 295.06 295.16 1.4K
11:34 295.09 295.09 295.09 295.09 3.0K
11:35 295.09 295.15 294.93 295.15 7.1K
11:36 295.26 295.26 294.96 294.96 4.5K
11:37 294.94 295.04 294.86 294.86 4.1K
11:38 294.91 294.91 294.69 294.69 3.0K
11:39 294.69 294.69 294.25 294.25 3.2K
11:40 294.25 294.32 294.25 294.31 1.9K
11:41 294.24 294.37 294.19 294.29 5.2K
11:42 294.01 294.23 293.98 294.17 5.5K
11:43 294.17 294.17 293.89 294.11 2.9K
11:44 294.12 294.88 294.12 294.88 8.8K
11:45 294.88 295.05 294.88 295.05 7.2K
11:46 295.01 295.01 294.76 294.99 1.7K
11:47 295.09 295.09 295.09 295.09 1.8K
11:48 295.09 295.09 294.87 294.87 16.1K
11:49 294.92 294.92 294.72 294.72 2.8K
11:50 294.72 295.00 294.72 295.00 1.6K
11:51 295.00 295.56 295.00 295.56 6.1K
11:52 295.56 295.63 295.44 295.44 0.9K
11:53 295.44 295.44 295.44 295.44 1.3K
11:54 295.13 295.25 295.08 295.13 7.6K
11:55 295.13 295.76 294.95 295.76 7.7K
11:56 295.55 295.96 295.55 295.96 2.9K
11:57 296.10 296.10 295.93 295.93 3.5K
11:58 295.93 295.99 295.79 295.99 9.0K
11:59 295.79 296.32 295.79 296.32 5.6K
12:00 296.32 296.32 296.32 296.32 0.9K
12:01 296.32 296.58 296.32 296.39 2.6K
12:02 296.39 296.59 296.39 296.43 1.6K
12:03 296.47 296.73 296.39 296.73 4.9K
12:04 296.73 296.88 296.73 296.88 1.2K
12:05 296.88 297.37 296.88 297.18 2.4K
12:06 297.18 297.71 297.18 297.71 2.8K
12:07 297.71 297.71 297.65 297.65 3.7K
12:08 297.84 297.84 297.55 297.73 20.2K
12:09 297.73 297.73 297.05 297.05 4.7K
12:10 297.05 297.09 297.05 297.09 0.8K
12:11 297.07 297.08 296.85 296.85 4.0K
12:12 296.71 296.71 296.58 296.60 1.1K
12:13 296.60 296.75 296.54 296.75 2.5K
12:14 296.75 296.75 296.43 296.54 3.4K
12:15 296.56 296.66 296.56 296.66 1.9K
12:16 296.66 296.66 296.65 296.65 1.8K
12:17 296.65 296.65 296.55 296.55 6.0K
12:18 296.44 297.33 296.44 297.33 9.5K
12:19 297.33 297.33 297.32 297.32 2.0K
12:20 297.32 297.32 296.90 297.08 3.0K
12:21 297.05 297.24 297.05 297.06 2.1K
12:22 297.28 297.63 296.85 296.85 8.3K
12:23 296.83 296.83 296.51 296.51 7.5K
12:24 296.81 296.81 296.60 296.60 2.2K
12:25 296.34 296.34 296.11 296.24 2.3K
12:26 296.24 296.47 296.24 296.43 4.9K
12:27 296.43 296.43 296.23 296.31 1.7K
12:28 296.63 296.63 296.23 296.47 9.5K
12:29 296.47 296.47 296.47 296.47 1.0K
12:30 296.47 296.48 296.47 296.48 1.4K
12:31 296.48 296.48 296.18 296.18 4.5K
12:32 296.18 296.23 296.04 296.22 9.6K
12:33 295.94 296.37 295.94 296.37 5.5K
12:34 296.30 296.56 296.30 296.56 4.5K
12:35 296.56 296.56 296.35 296.35 3.8K
12:36 296.35 296.46 296.23 296.36 1.4K
12:37 296.33 296.38 296.33 296.38 5.9K
12:38 296.71 296.98 296.56 296.98 2.3K
12:39 297.02 297.06 297.02 297.06 2.5K
12:40 297.06 297.17 297.01 297.17 2.8K
12:41 297.17 297.53 297.17 297.53 3.8K
12:42 297.53 297.58 297.47 297.47 0.7K
12:43 297.47 297.49 297.47 297.49 0.5K
12:44 297.64 297.79 297.64 297.64 7.9K
12:45 297.64 297.64 297.21 297.21 5.5K
12:46 297.12 297.37 297.06 297.37 2.3K
12:47 297.37 297.37 297.12 297.16 1.5K
12:48 297.16 297.37 297.16 297.27 2.5K
12:49 297.29 297.34 297.00 297.00 3.9K
12:50 297.00 297.14 297.00 297.14 0.8K
12:51 297.14 297.14 296.98 297.14 1.1K
12:52 297.14 297.14 297.10 297.10 1.1K
12:53 297.16 297.33 297.16 297.25 2.5K
12:54 297.09 297.18 297.09 297.17 1.9K
12:55 297.17 297.17 297.15 297.17 0.5K
12:56 297.17 297.18 297.17 297.18 1.3K
12:57 297.18 297.37 297.06 297.16 6.0K
12:58 297.16 297.16 296.90 296.90 4.1K
12:59 296.89 296.89 296.83 296.83 2.8K
13:00 296.83 297.11 296.83 297.11 1.2K
13:01 297.11 297.60 297.11 297.60 3.1K
13:02 297.60 297.60 297.37 297.37 1.1K
13:03 297.55 297.57 297.55 297.57 1.9K
13:04 297.57 297.66 297.57 297.66 3.0K
13:05 297.66 297.66 297.37 297.37 1.3K
13:06 297.37 297.51 297.20 297.20 4.4K
13:07 297.20 297.20 296.95 297.00 2.0K
13:08 297.00 297.00 296.89 296.90 3.3K
13:09 296.90 296.90 296.61 296.67 4.3K
13:10 296.41 296.50 296.41 296.50 0.9K
13:11 296.65 296.65 296.14 296.14 4.6K
13:12 296.14 296.20 296.14 296.20 1.7K
13:13 296.20 296.20 296.15 296.15 1.1K
13:14 296.20 296.20 295.93 295.93 8.4K
13:15 295.93 296.55 295.93 296.55 3.9K
13:16 296.55 296.89 296.55 296.89 1.2K
13:17 297.20 297.26 297.18 297.26 2.6K
13:18 297.26 297.26 297.26 297.26 1.6K
13:19 297.26 297.52 297.26 297.52 1.8K
13:20 297.52 297.55 297.13 297.13 7.6K
13:21 297.13 297.44 297.13 297.44 1.5K
13:22 297.44 297.44 297.30 297.30 2.2K
13:23 297.30 297.31 297.23 297.23 1.9K
13:24 297.21 297.26 297.10 297.26 1.6K
13:25 297.26 297.26 297.25 297.25 1.2K
13:26 297.25 297.67 297.25 297.64 9.9K
13:27 297.64 298.25 297.64 298.06 3.4K
13:28 298.06 298.06 298.06 298.06 0.3K
13:29 298.31 298.31 298.18 298.19 5.5K
13:30 298.19 298.31 298.19 298.31 1.4K
13:31 298.28 298.28 298.28 298.28 2.1K
13:32 298.37 298.53 298.37 298.45 2.7K
13:33 298.45 298.62 298.45 298.62 1.8K
13:34 298.57 298.57 298.21 298.21 2.4K
13:35 298.45 298.45 298.40 298.40 2.4K
13:36 298.40 298.76 298.40 298.76 2.3K
13:37 298.76 298.76 298.76 298.76 1.1K
13:38 298.76 298.87 298.69 298.69 2.4K
13:39 298.69 298.85 298.59 298.85 6.1K
13:40 298.85 298.85 298.46 298.46 2.9K
13:41 298.44 298.50 298.44 298.50 1.2K
13:42 298.50 298.50 298.50 298.50 0.9K
13:43 298.50 298.50 298.46 298.46 0.8K
13:44 298.37 298.58 298.36 298.43 4.7K
13:45 298.43 298.43 298.26 298.42 1.8K
13:46 298.42 298.42 298.04 298.04 3.4K
13:47 297.92 298.11 297.92 298.11 1.9K
13:48 297.83 298.12 297.83 298.12 4.3K
13:49 298.12 298.12 298.03 298.03 2.0K
13:50 297.98 297.98 297.98 297.98 1.0K
13:51 297.98 298.18 297.98 298.12 1.5K
13:52 298.12 298.27 298.12 298.15 1.1K
13:53 298.15 298.15 298.15 298.15 0.7K
13:54 298.15 298.15 298.05 298.09 4.3K
13:55 298.09 298.09 298.09 298.09 0.7K
13:56 298.18 298.29 298.18 298.29 1.2K
13:57 298.22 298.22 297.57 297.57 3.4K
13:58 297.57 298.00 297.57 298.00 2.2K
13:59 298.00 298.00 297.89 297.89 2.8K
14:00 297.89 297.99 297.89 297.99 3.9K
14:01 297.88 297.88 297.74 297.74 1.2K
14:02 297.56 297.63 297.49 297.63 1.3K
14:03 297.50 297.53 297.48 297.53 2.3K
14:04 297.66 297.66 297.63 297.63 2.6K
14:05 297.63 297.65 297.59 297.65 1.1K
14:06 297.65 297.65 297.39 297.39 3.0K
14:07 297.39 297.39 297.07 297.27 8.1K
14:08 297.70 298.69 297.70 297.91 24.9K
14:09 297.91 297.93 297.90 297.90 2.4K
14:10 297.51 297.92 297.01 297.87 9.1K
14:11 297.87 297.87 297.82 297.82 1.8K
14:12 297.98 298.28 297.98 298.28 4.4K
14:13 298.28 298.28 297.84 297.84 2.5K
14:14 297.84 297.84 297.57 297.57 1.7K
14:15 297.57 297.57 297.22 297.23 3.2K
14:16 297.23 297.93 297.23 297.93 5.5K
14:17 297.93 297.99 297.86 297.86 0.8K
14:18 297.86 297.86 297.75 297.78 1.0K
14:19 297.78 297.78 297.77 297.78 0.9K
14:20 297.78 297.97 297.77 297.77 1.4K
14:21 297.77 297.77 297.77 297.77 0.5K
14:22 297.77 297.97 297.72 297.97 1.6K
14:23 297.97 298.16 297.96 298.05 2.5K
14:24 298.05 298.09 298.05 298.05 0.9K
14:25 298.09 298.09 298.04 298.04 1.6K
14:26 298.14 298.16 298.10 298.11 4.4K
14:27 298.11 298.11 298.11 298.11 1.9K
14:28 298.22 298.22 298.11 298.11 1.9K
14:29 298.11 298.11 297.86 297.89 2.8K
14:30 298.19 298.19 297.69 297.87 10.7K
14:31 297.87 297.99 297.80 297.80 1.6K
14:32 297.80 298.18 297.80 298.18 5.3K
14:33 298.25 298.25 298.11 298.11 2.6K
14:34 298.11 298.11 297.99 297.99 1.1K
14:35 297.99 298.16 297.99 298.16 0.7K
14:36 297.97 297.97 297.69 297.69 3.0K
14:37 297.64 297.87 297.64 297.87 6.1K
14:38 297.88 297.88 297.70 297.70 4.0K
14:39 297.70 297.78 297.50 297.50 1.3K
14:40 297.50 297.50 297.46 297.46 1.0K
14:41 297.41 297.51 297.41 297.51 1.5K
14:42 297.51 297.51 297.34 297.49 1.2K
14:43 297.25 297.69 297.25 297.69 3.0K
14:44 297.69 297.79 297.56 297.56 2.5K
14:45 297.56 297.70 297.56 297.60 1.1K
14:46 297.65 297.91 297.65 297.91 3.5K
14:47 297.88 297.97 297.75 297.83 4.6K
14:48 297.91 297.94 297.91 297.94 1.0K
14:49 297.94 298.03 297.91 297.91 3.4K
14:50 297.91 298.51 297.91 298.28 2.5K
14:51 298.34 298.34 298.31 298.31 1.9K
14:52 298.34 298.37 298.32 298.37 8.5K
14:53 298.37 298.37 298.37 298.37 0.9K
14:54 298.14 298.42 298.14 298.41 8.8K
14:55 298.41 298.41 297.99 297.99 5.0K
14:56 297.99 297.99 297.99 297.99 0.7K
14:57 297.99 298.03 297.70 297.73 2.1K
14:58 297.73 297.73 297.51 297.69 1.4K
14:59 297.53 297.53 297.50 297.50 1.7K
15:00 297.50 297.50 297.28 297.28 1.6K
15:01 297.31 297.46 297.31 297.46 1.5K
15:02 297.64 297.64 297.64 297.64 1.0K
15:03 297.64 297.64 297.50 297.50 2.6K
15:04 297.50 297.72 297.50 297.55 3.0K
15:05 297.75 297.91 297.75 297.91 4.4K
15:06 297.91 297.91 297.91 297.91 1.5K
15:07 297.99 297.99 297.82 297.82 2.7K
15:08 297.82 297.82 297.72 297.72 3.3K
15:09 297.54 297.54 297.34 297.50 1.2K
15:10 297.50 297.50 297.50 297.50 1.1K
15:11 297.50 297.50 297.50 297.50 1.2K
15:12 297.50 297.73 297.50 297.73 4.1K
15:13 297.78 297.82 297.64 297.64 3.8K
15:14 297.57 297.57 297.57 297.57 1.8K
15:15 297.57 297.57 297.57 297.57 1.0K
15:16 297.62 297.62 297.10 297.10 3.8K
15:17 297.07 297.13 297.00 297.13 2.9K
15:18 296.94 297.08 296.94 297.08 5.2K
15:19 297.08 297.10 296.92 297.10 2.7K
15:20 296.99 296.99 296.70 296.70 2.4K
15:21 296.70 296.83 296.64 296.83 2.2K
15:22 296.85 296.85 296.85 296.85 2.5K
15:23 297.07 297.07 296.84 296.84 5.3K
15:24 296.70 296.74 296.48 296.74 2.0K
15:25 296.57 296.69 296.57 296.69 1.8K
15:26 296.69 296.69 296.24 296.24 2.6K
15:27 296.24 296.35 296.24 296.35 4.0K
15:28 296.35 296.47 296.35 296.47 2.5K
15:29 296.47 296.57 296.47 296.57 3.6K
15:30 296.71 296.71 296.60 296.60 3.2K
15:31 296.60 296.66 296.60 296.63 2.2K
15:32 296.80 296.82 296.80 296.82 2.0K
15:33 296.70 296.70 296.70 296.70 2.6K
15:34 296.73 296.73 296.63 296.63 2.7K
15:35 296.68 296.68 296.59 296.59 6.6K
15:36 296.59 296.59 296.50 296.50 3.4K
15:37 296.59 296.59 296.42 296.59 6.8K
15:38 296.59 296.93 296.59 296.93 6.1K
15:39 296.93 297.13 296.93 296.97 2.6K
15:40 296.97 297.13 296.97 296.99 2.4K
15:41 296.99 296.99 296.79 296.89 4.5K
15:42 296.78 296.94 296.66 296.94 4.6K
15:43 297.15 297.15 297.04 297.04 5.3K
15:44 297.04 297.41 297.04 297.41 2.5K
15:45 297.41 297.75 297.41 297.69 4.1K
15:46 297.80 297.89 297.74 297.89 4.7K
15:47 297.87 297.99 297.83 297.83 4.3K
15:48 297.85 298.04 297.85 297.97 6.0K
15:49 297.83 298.09 297.83 298.09 8.8K
15:50 298.12 298.38 297.85 297.85 6.9K
15:51 297.73 298.45 297.73 298.45 20.3K
15:52 298.33 298.45 298.16 298.16 11.8K
15:53 298.14 298.46 298.14 298.38 9.4K
15:54 298.26 298.70 298.26 298.61 13.0K
15:55 298.24 298.68 298.19 298.68 30.0K
15:56 298.38 298.88 298.37 298.88 32.7K
15:57 299.12 299.12 298.77 298.77 33.3K
15:58 298.64 298.64 298.02 298.02 45.3K
15:59 297.94 298.11 297.94 298.03 25.8K
16:00 297.87 298.64 297.54 297.74 1,058.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible