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
09:31 305.27 307.00 299.73 305.48 94.7K
09:32 305.48 305.90 305.48 305.90 1.3K
09:33 305.90 305.90 305.54 305.56 5.0K
09:34 305.06 305.06 305.06 305.06 2.4K
09:35 305.41 305.56 304.67 304.81 4.6K
09:36 304.89 305.58 304.89 305.58 3.0K
09:37 305.58 305.85 305.16 305.16 2.9K
09:38 304.95 305.24 304.58 305.24 9.1K
09:39 305.24 305.47 305.24 305.36 4.1K
09:40 305.36 305.78 305.36 305.78 1.1K
09:41 305.95 305.95 305.26 305.26 15.3K
09:42 305.18 305.44 304.99 304.99 7.7K
09:43 304.95 305.84 304.95 305.84 33.7K
09:44 305.95 306.18 305.95 306.18 1.7K
09:45 305.63 305.93 305.63 305.93 2.1K
09:46 306.62 306.62 306.35 306.37 5.7K
09:47 306.37 306.90 306.25 306.25 5.5K
09:48 306.16 306.17 306.07 306.07 3.3K
09:49 306.07 306.16 306.00 306.00 1.7K
09:50 306.30 306.58 306.30 306.58 4.1K
09:51 306.75 307.23 306.38 306.84 2.9K
09:52 307.20 307.20 307.00 307.00 6.5K
09:53 307.00 307.02 306.09 306.09 2.2K
09:54 306.09 306.46 306.09 306.46 1.5K
09:55 306.46 306.48 306.09 306.20 9.9K
09:56 306.20 306.51 306.13 306.51 6.4K
09:57 306.61 306.85 306.48 306.85 3.4K
09:58 306.58 306.58 306.42 306.42 1.6K
09:59 306.40 306.41 306.23 306.24 3.6K
10:00 306.25 306.25 306.25 306.25 1.1K
10:01 306.63 306.81 306.63 306.81 4.0K
10:02 306.98 307.00 306.72 306.91 13.2K
10:03 307.03 307.44 306.98 307.38 9.4K
10:04 307.20 307.62 307.20 307.28 5.5K
10:05 307.16 307.16 306.83 306.83 1.4K
10:06 306.83 307.44 306.83 307.44 2.5K
10:07 307.36 307.36 306.88 307.33 3.6K
10:08 307.33 307.33 307.00 307.00 4.9K
10:09 307.00 307.24 307.00 307.17 2.3K
10:10 307.21 307.28 306.96 306.96 17.4K
10:11 306.96 307.05 306.96 306.97 2.7K
10:12 307.19 307.31 307.01 307.31 12.1K
10:13 307.25 307.25 307.13 307.16 2.3K
10:14 307.01 307.12 307.01 307.06 3.5K
10:15 307.06 307.06 306.76 306.76 4.3K
10:16 306.76 307.07 306.76 307.07 11.3K
10:17 307.07 307.22 307.07 307.22 4.4K
10:18 307.22 307.25 307.22 307.25 0.9K
10:19 307.25 307.36 307.16 307.16 1.5K
10:20 307.16 307.16 306.96 306.96 1.4K
10:21 306.96 307.31 306.96 307.31 19.5K
10:22 307.31 307.31 307.20 307.22 1.9K
10:23 307.22 307.30 307.12 307.12 2.1K
10:24 307.12 307.13 306.91 306.99 2.1K
10:25 306.83 307.26 306.83 307.26 2.0K
10:26 307.26 307.26 307.19 307.19 1.3K
10:27 307.19 307.31 307.19 307.30 5.0K
10:28 307.30 307.33 307.30 307.33 2.7K
10:29 307.52 307.52 307.00 307.00 4.7K
10:30 307.00 307.08 306.92 307.01 3.4K
10:31 306.93 306.93 306.64 306.64 8.8K
10:32 306.98 307.17 306.97 307.17 15.0K
10:33 307.17 307.32 306.94 307.32 2.3K
10:34 307.32 307.32 307.12 307.12 2.8K
10:35 307.12 307.12 307.02 307.02 1.5K
10:36 307.22 307.22 307.00 307.00 8.1K
10:37 307.00 307.00 306.99 306.99 9.0K
10:38 307.08 307.28 307.08 307.25 2.8K
10:39 307.11 307.24 307.04 307.24 2.4K
10:40 307.04 307.22 307.04 307.22 1.6K
10:41 307.27 307.44 307.27 307.35 1.4K
10:42 307.35 307.35 306.84 306.84 23.2K
10:43 306.84 306.95 306.19 306.19 9.7K
10:44 306.41 306.41 306.06 306.06 1.1K
10:45 306.43 306.43 306.39 306.39 2.8K
10:46 306.36 306.42 306.25 306.25 3.3K
10:47 306.31 306.36 306.16 306.36 2.1K
10:48 306.36 306.79 306.36 306.64 4.1K
10:49 306.64 306.91 306.64 306.75 2.6K
10:50 306.75 306.75 306.74 306.74 1.1K
10:51 306.43 306.49 306.43 306.49 2.9K
10:52 306.49 306.49 306.49 306.49 0.6K
10:53 306.45 306.57 306.45 306.57 2.1K
10:54 306.57 306.57 306.00 306.00 1.9K
10:55 306.32 306.32 306.30 306.30 2.0K
10:56 306.30 306.48 306.30 306.48 0.9K
10:57 306.48 306.48 306.44 306.44 1.4K
10:58 306.44 306.44 306.40 306.40 1.0K
10:59 306.40 306.44 306.24 306.24 0.8K
11:00 306.24 306.60 306.24 306.29 1.4K
11:01 306.48 306.78 306.47 306.78 4.3K
11:02 306.77 306.89 306.62 306.89 1.5K
11:03 306.89 306.89 306.76 306.76 1.7K
11:04 307.04 307.04 306.80 306.99 3.6K
11:05 306.80 306.99 306.80 306.80 1.1K
11:06 306.79 307.00 306.79 306.94 4.3K
11:07 306.94 307.09 306.94 307.09 1.2K
11:08 307.09 307.12 307.02 307.12 2.5K
11:09 307.12 307.36 307.12 307.29 3.2K
11:10 307.29 307.38 307.05 307.05 1.9K
11:11 307.18 307.18 307.04 307.04 1.7K
11:12 307.04 307.04 307.04 307.04 1.1K
11:13 307.22 307.25 307.18 307.25 1.7K
11:14 307.20 307.39 307.20 307.26 4.0K
11:15 307.26 307.28 307.26 307.28 1.7K
11:16 307.28 307.61 307.28 307.61 4.5K
11:17 307.56 307.70 307.56 307.70 2.9K
11:18 307.88 307.88 307.69 307.69 1.1K
11:19 307.69 307.79 307.69 307.75 1.1K
11:20 307.60 307.60 307.51 307.56 3.7K
11:21 307.62 307.62 307.52 307.58 1.9K
11:22 307.58 307.58 307.52 307.52 4.5K
11:23 307.42 307.42 307.24 307.24 2.6K
11:24 307.24 307.42 307.24 307.36 0.9K
11:25 307.43 307.77 307.43 307.70 3.8K
11:26 307.58 307.61 307.28 307.32 4.1K
11:27 307.32 307.32 307.19 307.19 2.5K
11:28 307.19 307.19 307.19 307.19 0.3K
11:29 307.19 307.28 307.11 307.11 1.7K
11:30 307.11 307.22 306.98 306.98 0.8K
11:31 306.98 306.98 306.86 306.92 2.3K
11:32 307.02 307.21 307.02 307.12 1.5K
11:33 307.12 307.30 307.10 307.20 1.6K
11:34 307.26 307.28 307.09 307.18 2.7K
11:35 307.18 307.19 307.18 307.19 1.2K
11:36 307.20 307.34 307.20 307.21 2.6K
11:37 307.21 307.27 307.21 307.27 1.4K
11:38 307.27 307.27 306.99 307.17 3.5K
11:39 307.17 307.17 306.99 307.02 1.7K
11:40 307.02 307.16 307.02 307.16 1.0K
11:41 307.16 307.35 307.09 307.35 3.2K
11:42 307.35 307.83 307.35 307.83 4.6K
11:43 308.00 308.02 308.00 308.02 6.9K
11:44 308.02 308.02 307.98 307.98 0.3K
11:45 308.13 308.13 308.07 308.07 1.4K
11:46 308.07 308.25 308.07 308.25 1.5K
11:47 308.27 308.38 308.26 308.38 1.2K
11:48 308.38 308.38 308.33 308.33 1.8K
11:49 308.47 308.52 308.36 308.52 1.3K
11:50 308.52 308.66 308.36 308.36 2.1K
11:51 308.53 308.67 308.50 308.50 4.6K
11:52 308.50 308.51 308.42 308.45 1.5K
11:53 308.42 308.42 308.29 308.29 2.9K
11:54 308.31 308.60 308.31 308.58 2.1K
11:55 308.60 308.60 308.52 308.52 1.6K
11:56 308.52 308.62 308.52 308.62 1.9K
11:57 308.62 308.83 308.62 308.79 2.9K
11:58 308.79 308.84 308.71 308.84 1.1K
11:59 308.81 308.94 308.81 308.83 2.0K
12:00 308.83 308.87 308.82 308.84 3.0K
12:01 308.85 308.85 308.85 308.85 1.1K
12:02 309.09 309.30 308.70 308.94 20.2K
12:03 308.77 309.13 308.77 309.13 2.3K
12:04 309.13 309.32 309.11 309.11 3.1K
12:05 309.11 309.13 309.06 309.13 0.8K
12:06 309.13 309.32 309.13 309.29 1.6K
12:07 309.29 309.29 309.19 309.19 0.5K
12:08 309.14 309.14 309.01 309.11 2.2K
12:09 309.11 309.11 309.11 309.11 2.6K
12:10 309.11 309.15 309.09 309.09 6.2K
12:11 309.27 309.41 309.24 309.40 2.0K
12:12 309.40 309.60 309.40 309.60 1.9K
12:13 309.60 309.78 309.60 309.78 0.8K
12:14 309.79 309.79 309.59 309.59 1.1K
12:15 309.59 309.69 309.59 309.69 4.0K
12:16 309.69 309.69 309.53 309.53 6.5K
12:17 309.53 309.53 309.34 309.34 25.8K
12:18 309.34 309.34 309.29 309.29 1.8K
12:19 309.51 309.53 309.30 309.30 3.4K
12:20 309.60 309.60 309.50 309.50 0.8K
12:21 309.51 309.69 309.51 309.54 2.0K
12:22 309.54 309.70 309.50 309.70 15.0K
12:23 309.70 309.70 309.70 309.70 0.9K
12:24 309.70 309.70 309.62 309.68 6.7K
12:25 309.65 309.65 308.85 308.85 23.1K
12:26 308.85 309.21 308.85 309.01 1.7K
12:27 309.01 309.07 308.68 308.68 2.2K
12:28 308.68 308.68 308.61 308.61 1.2K
12:29 308.61 308.62 308.41 308.62 2.2K
12:30 308.37 308.41 308.15 308.41 1.9K
12:31 308.41 308.80 308.37 308.80 2.5K
12:32 308.85 308.85 308.85 308.85 1.0K
12:33 308.85 308.86 308.60 308.73 0.8K
12:34 308.73 308.73 308.73 308.73 0.7K
12:35 308.73 308.73 308.65 308.65 2.4K
12:36 308.65 308.65 308.23 308.23 2.2K
12:37 308.35 308.35 308.30 308.30 0.6K
12:38 308.30 308.61 308.30 308.61 13.6K
12:39 308.61 308.61 308.61 308.61 0.7K
12:40 308.61 308.80 308.61 308.80 1.8K
12:41 308.80 308.80 308.54 308.56 3.0K
12:42 308.56 308.56 308.24 308.24 2.2K
12:43 308.24 308.60 308.24 308.60 1.4K
12:44 308.60 308.60 308.37 308.48 0.4K
12:45 308.69 308.69 308.69 308.69 0.4K
12:46 308.60 308.60 308.60 308.60 0.8K
12:47 308.60 308.80 308.60 308.80 0.5K
12:48 308.80 308.80 308.80 308.80 0.7K
12:49 308.80 308.80 308.80 308.80 0.5K
12:50 308.85 308.85 308.70 308.70 1.1K
12:51 308.88 308.88 308.73 308.73 2.5K
12:52 308.73 308.73 308.53 308.53 4.8K
12:53 308.53 308.57 308.47 308.47 2.3K
12:54 308.57 308.62 308.57 308.62 1.2K
12:55 308.62 308.62 308.50 308.50 2.3K
12:56 308.56 308.74 308.56 308.68 2.2K
12:57 308.68 308.68 308.68 308.68 0.2K
12:58 308.69 308.69 308.68 308.68 0.7K
12:59 308.68 308.91 308.68 308.77 4.6K
13:00 308.77 308.79 308.65 308.65 1.3K
13:01 308.65 308.79 308.50 308.79 1.2K
13:02 308.79 308.79 308.31 308.34 2.8K
13:03 308.34 308.34 308.28 308.33 3.1K
13:04 308.33 308.50 308.33 308.50 1.1K
13:05 308.50 308.50 308.50 308.50 0.4K
13:06 308.50 308.50 308.41 308.41 0.7K
13:07 308.17 308.24 308.14 308.14 1.0K
13:08 308.14 308.29 308.14 308.14 0.8K
13:09 308.14 308.14 308.09 308.09 3.8K
13:10 308.11 308.11 308.11 308.11 0.5K
13:11 308.11 308.11 308.11 308.11 0.6K
13:12 308.11 308.11 308.11 308.11 1.4K
13:13 308.11 308.11 307.91 308.05 1.2K
13:14 308.05 308.05 307.81 307.81 1.0K
13:15 307.91 307.91 307.85 307.85 1.1K
13:16 308.04 308.08 308.04 308.07 2.9K
13:17 307.97 307.97 307.74 307.74 2.0K
13:18 307.74 307.81 307.69 307.81 1.4K
13:19 307.81 307.93 307.73 307.93 1.3K
13:20 307.93 307.93 307.93 307.93 0.4K
13:21 307.93 307.93 307.75 307.75 1.5K
13:22 307.92 308.02 307.85 308.02 4.1K
13:23 307.74 307.74 307.56 307.56 3.2K
13:24 307.56 307.56 307.48 307.48 1.7K
13:25 307.48 307.48 307.48 307.48 0.6K
13:26 307.48 307.54 307.48 307.54 0.7K
13:27 307.54 307.54 307.37 307.37 1.9K
13:28 307.37 307.59 307.37 307.59 0.9K
13:29 307.59 307.59 307.46 307.46 0.9K
13:30 307.46 307.46 307.39 307.46 1.1K
13:31 307.46 307.46 307.38 307.38 2.4K
13:32 307.38 307.38 307.20 307.20 1.1K
13:33 307.20 307.20 307.20 307.20 1.0K
13:34 307.20 307.20 307.06 307.06 1.8K
13:35 307.06 307.06 307.06 307.06 0.8K
13:36 307.11 307.20 307.11 307.18 1.9K
13:37 307.18 307.32 307.18 307.24 1.5K
13:38 307.10 307.10 307.10 307.10 0.6K
13:39 307.30 307.44 307.30 307.44 3.9K
13:40 307.26 307.28 307.26 307.28 0.7K
13:41 307.28 307.29 307.28 307.28 1.9K
13:42 307.16 307.16 307.16 307.16 0.7K
13:43 307.16 307.30 307.16 307.30 1.2K
13:44 307.30 307.44 307.30 307.43 2.7K
13:45 307.33 307.47 307.33 307.47 2.3K
13:46 307.47 307.47 307.47 307.47 1.8K
13:47 307.43 307.57 307.43 307.57 1.1K
13:48 307.43 307.54 307.43 307.43 1.1K
13:49 307.43 307.43 307.13 307.13 2.7K
13:50 307.13 307.25 307.12 307.18 2.2K
13:51 307.14 307.14 307.02 307.05 5.5K
13:52 307.05 307.07 307.05 307.07 2.5K
13:53 306.87 307.11 306.87 307.11 0.8K
13:54 307.11 307.11 307.04 307.04 1.2K
13:55 307.06 307.06 307.06 307.06 0.7K
13:56 307.06 307.15 307.06 307.15 0.9K
13:57 307.15 307.15 307.05 307.06 1.5K
13:58 307.05 307.05 307.04 307.05 1.8K
13:59 307.06 307.06 307.06 307.06 2.2K
14:00 307.06 307.28 307.06 307.28 3.6K
14:01 307.28 307.35 307.28 307.35 1.7K
14:02 307.35 307.35 307.35 307.35 0.3K
14:03 307.52 307.54 307.52 307.54 1.3K
14:04 307.54 307.54 307.54 307.54 0.3K
14:05 307.66 307.89 307.66 307.89 1.7K
14:06 307.89 307.89 307.82 307.84 1.0K
14:07 307.84 308.28 307.81 308.28 3.0K
14:08 308.28 308.32 308.23 308.23 5.2K
14:09 308.23 308.34 308.15 308.34 1.1K
14:10 308.34 308.34 308.34 308.34 0.3K
14:11 308.34 308.36 308.34 308.34 1.8K
14:12 308.34 308.34 308.34 308.34 0.7K
14:13 308.60 308.65 308.53 308.65 1.3K
14:14 308.65 308.66 308.60 308.60 1.3K
14:15 308.60 308.75 308.60 308.74 1.1K
14:16 308.80 308.80 308.60 308.60 6.5K
14:17 308.60 308.60 308.48 308.48 1.0K
14:18 308.48 308.56 308.48 308.56 0.3K
14:19 308.56 308.56 308.56 308.56 0.5K
14:20 308.56 308.56 308.40 308.40 1.7K
14:21 308.37 308.37 308.37 308.37 1.3K
14:22 308.37 308.38 308.37 308.38 0.4K
14:23 308.38 308.38 308.38 308.38 1.0K
14:24 308.38 308.38 308.38 308.38 0.4K
14:25 308.54 308.54 308.54 308.54 1.4K
14:26 308.54 308.54 308.40 308.40 1.5K
14:27 308.40 308.40 308.40 308.40 0.3K
14:28 308.40 308.40 308.39 308.39 1.1K
14:29 308.51 308.51 308.51 308.51 4.4K
14:30 308.28 308.41 308.28 308.41 0.9K
14:31 308.41 308.53 308.41 308.53 1.0K
14:32 308.61 308.61 308.56 308.56 1.3K
14:33 308.56 308.56 308.56 308.56 0.8K
14:34 308.67 308.71 308.67 308.71 0.9K
14:35 308.71 308.90 308.69 308.90 5.6K
14:36 308.90 309.03 308.79 309.03 1.9K
14:37 308.97 308.97 308.97 308.97 0.7K
14:38 308.97 309.28 308.97 309.28 5.5K
14:39 309.30 309.49 309.26 309.47 5.0K
14:40 309.43 309.49 309.38 309.49 4.6K
14:41 309.49 309.54 309.37 309.54 2.7K
14:42 309.45 309.66 309.45 309.66 3.8K
14:43 309.66 309.75 309.52 309.74 9.3K
14:44 309.77 309.77 309.64 309.65 3.1K
14:45 309.65 309.91 309.65 309.91 24.0K
14:46 309.76 309.76 309.68 309.68 2.7K
14:47 309.51 309.51 309.22 309.22 5.3K
14:48 309.25 309.25 309.06 309.06 1.7K
14:49 309.15 309.29 309.15 309.15 1.8K
14:50 308.91 308.91 308.66 308.66 3.8K
14:51 308.68 308.94 308.68 308.94 6.0K
14:52 308.94 308.98 308.94 308.98 1.3K
14:53 309.00 309.31 309.00 309.31 3.7K
14:54 309.31 309.37 309.31 309.37 1.2K
14:55 309.29 309.37 309.29 309.37 1.1K
14:56 309.43 309.69 309.43 309.65 8.0K
14:57 309.49 309.69 309.49 309.69 9.7K
14:58 309.69 309.76 309.69 309.76 2.6K
14:59 309.76 309.85 309.76 309.85 5.3K
15:00 309.77 309.80 309.76 309.76 6.3K
15:01 309.76 309.89 309.76 309.87 16.0K
15:02 309.83 309.93 309.79 309.90 26.9K
15:03 309.87 310.12 309.86 309.94 69.7K
15:04 309.97 310.10 309.95 310.10 10.9K
15:05 310.17 310.20 310.08 310.08 6.1K
15:06 310.06 310.35 309.95 310.35 23.6K
15:07 310.35 310.35 310.00 310.20 10.7K
15:08 310.20 310.20 310.16 310.16 3.8K
15:09 310.16 310.16 309.84 309.84 3.0K
15:10 310.03 310.15 309.99 309.99 6.7K
15:11 309.85 309.96 309.85 309.94 6.5K
15:12 309.93 309.97 309.89 309.89 2.8K
15:13 309.91 309.99 309.91 309.92 7.6K
15:14 309.92 310.05 309.92 310.05 4.3K
15:15 310.05 310.07 309.92 309.92 2.2K
15:16 310.00 310.14 309.87 310.14 2.6K
15:17 310.14 310.15 310.05 310.05 2.6K
15:18 310.12 310.19 310.10 310.18 4.4K
15:19 310.18 310.22 310.18 310.18 2.1K
15:20 310.21 310.27 310.21 310.27 3.2K
15:21 310.27 310.27 309.95 309.95 9.9K
15:22 309.95 309.99 309.85 309.99 2.8K
15:23 309.99 309.99 309.90 309.90 1.3K
15:24 309.90 309.92 309.80 309.80 5.7K
15:25 309.80 309.94 309.80 309.92 4.2K
15:26 309.92 309.92 309.73 309.73 1.1K
15:27 309.72 309.79 309.71 309.71 2.1K
15:28 309.57 309.66 309.57 309.58 2.6K
15:29 309.58 309.87 309.58 309.87 4.7K
15:30 309.87 309.89 309.85 309.89 2.4K
15:31 309.93 309.93 309.86 309.86 10.4K
15:32 309.86 309.86 309.83 309.83 3.2K
15:33 309.75 309.75 309.38 309.38 15.8K
15:34 309.38 309.70 309.38 309.70 4.3K
15:35 309.70 309.72 309.42 309.72 5.8K
15:36 309.59 309.59 309.42 309.52 3.1K
15:37 309.52 309.52 309.48 309.48 1.5K
15:38 309.50 309.65 309.42 309.65 5.8K
15:39 309.66 309.73 309.65 309.73 2.7K
15:40 309.70 309.81 309.70 309.80 3.5K
15:41 309.80 309.98 309.80 309.98 2.3K
15:42 309.98 309.98 309.89 309.89 2.5K
15:43 309.90 310.04 309.90 310.04 8.0K
15:44 310.03 310.03 309.44 309.44 8.4K
15:45 309.44 309.44 309.28 309.28 2.4K
15:46 309.28 309.28 308.92 308.92 5.4K
15:47 308.88 308.88 308.71 308.73 3.3K
15:48 308.73 308.73 308.57 308.57 3.7K
15:49 308.48 308.59 308.48 308.52 6.5K
15:50 308.25 308.25 308.12 308.21 7.0K
15:51 308.49 308.58 308.32 308.58 8.1K
15:52 308.58 308.64 308.58 308.64 14.1K
15:53 308.65 308.99 308.65 308.89 14.8K
15:54 308.86 309.15 308.86 309.15 7.0K
15:55 309.21 309.31 308.61 308.61 17.7K
15:56 308.48 308.48 308.15 308.25 17.3K
15:57 308.31 308.36 308.26 308.29 10.7K
15:58 308.36 308.47 308.25 308.39 20.1K
15:59 308.40 308.40 308.09 308.13 21.6K
16:00 308.10 308.27 308.03 308.15 305.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible