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
09:31 306.15 307.01 305.44 305.44 20.6K
09:32 305.74 307.00 305.74 307.00 4.7K
09:33 306.62 307.94 306.62 307.35 11.3K
09:34 306.73 307.14 306.20 306.20 5.0K
09:35 306.07 306.37 305.29 305.88 9.3K
09:36 305.88 305.88 304.77 304.77 1.3K
09:37 304.77 304.77 304.77 304.77 0.5K
09:38 304.77 305.33 304.77 305.15 3.3K
09:39 305.20 305.74 305.06 305.74 2.4K
09:40 305.74 305.74 305.74 305.74 0.6K
09:41 305.74 306.18 305.74 305.98 3.0K
09:42 305.98 306.21 305.98 306.21 0.5K
09:43 305.87 305.87 305.52 305.52 2.5K
09:44 305.52 305.74 305.52 305.74 0.6K
09:45 305.84 306.13 305.61 306.13 5.7K
09:46 306.14 306.14 305.50 305.50 2.2K
09:47 305.50 305.59 305.50 305.59 1.5K
09:48 305.59 305.59 305.21 305.21 0.6K
09:49 305.21 305.71 305.21 305.58 4.3K
09:50 305.78 305.78 305.13 305.13 2.9K
09:51 305.13 305.44 305.13 305.18 4.5K
09:52 305.18 305.18 305.18 305.18 0.8K
09:53 305.43 305.43 305.40 305.40 0.5K
09:54 305.40 305.84 305.40 305.84 0.4K
09:55 305.63 305.63 305.51 305.51 1.3K
09:56 306.07 306.23 305.99 306.23 3.6K
09:57 306.23 306.24 306.23 306.24 5.0K
09:58 306.24 306.54 306.24 306.43 4.0K
09:59 306.53 306.53 306.47 306.47 0.9K
10:00 306.47 306.56 306.34 306.34 0.9K
10:01 306.50 306.50 306.14 306.24 4.8K
10:02 306.24 306.63 306.24 306.63 3.4K
10:03 306.63 306.63 306.59 306.59 2.0K
10:04 306.59 306.59 306.45 306.55 1.7K
10:05 306.55 306.55 306.39 306.39 0.5K
10:06 306.39 306.39 306.09 306.09 1.3K
10:07 306.18 306.43 306.18 306.43 2.7K
10:08 306.43 306.81 306.43 306.81 1.6K
10:09 306.72 306.93 306.72 306.93 0.6K
10:10 306.93 307.02 306.93 307.02 1.9K
10:11 307.07 307.07 306.73 306.73 1.8K
10:12 306.73 306.73 306.72 306.72 0.6K
10:13 306.64 306.76 306.64 306.76 2.8K
10:14 306.59 306.78 306.58 306.58 1.4K
10:15 306.79 306.92 306.79 306.92 4.4K
10:16 307.08 307.23 307.08 307.23 1.2K
10:17 307.23 307.23 306.75 306.75 1.4K
10:18 306.75 306.87 306.71 306.87 6.0K
10:19 306.99 306.99 306.99 306.99 0.9K
10:20 306.75 306.75 306.75 306.75 0.9K
10:21 306.64 306.64 306.43 306.57 1.0K
10:22 306.57 306.57 306.47 306.47 0.4K
10:23 306.57 306.57 306.12 306.17 4.0K
10:24 306.12 306.57 306.12 306.57 6.3K
10:25 306.57 306.71 306.57 306.71 0.8K
10:26 306.71 306.71 306.54 306.54 1.1K
10:27 306.54 306.54 306.52 306.52 0.5K
10:28 306.52 306.54 306.48 306.48 0.6K
10:29 306.48 306.74 306.48 306.74 3.1K
10:30 306.75 306.75 306.69 306.69 2.4K
10:31 306.69 306.72 306.69 306.72 0.7K
10:32 306.72 306.98 306.71 306.71 1.4K
10:33 306.71 306.83 306.71 306.83 1.2K
10:34 306.83 306.83 306.69 306.76 1.0K
10:35 306.80 306.80 306.79 306.79 1.4K
10:36 306.65 306.95 306.65 306.95 0.5K
10:37 306.88 306.89 306.71 306.71 3.1K
10:38 306.71 306.74 306.70 306.74 2.1K
10:39 306.73 306.75 306.63 306.72 1.0K
10:40 306.86 306.86 306.63 306.72 3.2K
10:41 306.72 306.72 306.61 306.61 1.0K
10:42 306.61 306.81 306.61 306.81 2.0K
10:43 306.81 306.81 306.81 306.81 1.2K
10:44 306.81 306.82 306.33 306.33 4.7K
10:45 306.56 306.95 306.56 306.95 7.6K
10:46 306.95 306.95 306.95 306.95 2.1K
10:47 306.73 306.75 306.73 306.75 2.5K
10:48 306.75 306.82 306.74 306.82 2.9K
10:49 306.64 306.64 306.60 306.60 5.4K
10:50 306.60 306.70 306.48 306.48 1.6K
10:51 306.48 306.48 306.25 306.25 1.4K
10:52 306.25 306.49 306.06 306.06 0.7K
10:53 306.06 306.10 306.03 306.10 1.3K
10:54 305.93 305.93 305.84 305.84 2.8K
10:55 305.84 305.84 305.18 305.18 1.1K
10:56 305.37 305.37 305.01 305.14 2.3K
10:57 305.14 305.32 305.14 305.32 3.5K
10:58 305.32 305.32 305.01 305.01 1.6K
10:59 305.01 305.57 305.01 305.49 2.5K
11:00 305.49 305.49 305.33 305.33 1.0K
11:01 305.33 305.33 305.11 305.15 1.1K
11:02 305.10 305.10 304.90 304.90 1.9K
11:03 304.90 305.11 304.90 305.11 0.8K
11:04 304.82 304.84 304.82 304.84 0.8K
11:05 305.00 305.29 305.00 305.29 1.6K
11:06 305.36 305.49 305.36 305.49 0.8K
11:07 305.49 305.49 305.26 305.32 1.3K
11:08 305.17 305.23 305.17 305.23 1.1K
11:09 305.26 305.26 305.12 305.12 1.9K
11:10 305.12 305.12 305.12 305.12 0.6K
11:11 305.31 305.54 305.31 305.38 1.6K
11:12 305.38 305.38 305.38 305.38 1.0K
11:13 305.38 305.38 305.38 305.38 0.3K
11:14 305.38 305.38 304.95 304.95 1.8K
11:15 304.95 305.10 304.95 305.10 1.5K
11:16 305.10 305.38 305.10 305.38 0.4K
11:17 305.38 305.55 305.38 305.55 1.5K
11:18 305.69 305.69 305.69 305.69 0.5K
11:19 305.69 305.69 305.69 305.69 0.8K
11:20 305.69 305.69 305.69 305.69 0.6K
11:21 306.00 306.10 305.75 305.75 4.5K
11:22 305.89 306.30 305.89 306.05 3.1K
11:23 306.05 306.13 306.00 306.13 2.8K
11:24 306.05 306.20 306.05 306.15 0.9K
11:25 306.15 306.46 306.15 306.46 1.6K
11:26 306.42 306.46 306.20 306.25 2.3K
11:27 306.24 306.24 305.96 306.08 1.9K
11:28 306.08 306.15 305.96 306.04 1.7K
11:29 306.04 306.04 305.85 305.89 1.5K
11:30 305.89 306.13 305.89 306.13 6.4K
11:31 306.13 306.31 306.02 306.13 2.6K
11:32 306.19 306.19 306.19 306.19 1.6K
11:33 306.44 306.44 306.26 306.26 0.9K
11:34 306.26 306.47 306.26 306.47 0.3K
11:35 306.47 306.47 306.36 306.47 1.1K
11:36 306.47 306.47 306.43 306.45 2.1K
11:37 306.45 306.45 306.45 306.45 1.2K
11:38 306.45 306.45 306.45 306.45 0.9K
11:39 306.82 306.82 306.62 306.62 3.3K
11:40 306.62 306.62 306.62 306.62 0.3K
11:41 306.62 307.09 306.62 307.09 1.7K
11:42 306.90 306.97 306.90 306.97 1.1K
11:43 306.97 307.16 306.91 307.13 0.9K
11:44 307.13 307.19 307.13 307.19 0.4K
11:45 307.19 307.29 307.19 307.29 0.3K
11:46 307.24 307.29 307.21 307.29 2.3K
11:47 307.29 307.30 307.17 307.29 4.3K
11:48 307.34 307.34 307.15 307.18 21.2K
11:49 307.14 307.14 307.05 307.05 14.9K
11:50 306.95 306.98 306.93 306.93 13.3K
11:51 306.91 306.91 306.76 306.76 5.4K
11:52 306.76 307.38 306.76 307.38 5.8K
11:53 307.38 307.60 307.38 307.60 3.7K
11:54 307.60 307.75 307.60 307.75 0.6K
11:55 307.75 307.75 307.51 307.51 2.5K
11:56 307.51 307.65 307.30 307.65 1.0K
11:57 307.65 307.68 307.65 307.68 0.5K
11:58 307.99 307.99 307.79 307.82 2.1K
11:59 307.82 307.82 307.82 307.82 0.5K
12:00 307.82 307.83 307.70 307.80 4.1K
12:01 307.80 307.97 307.80 307.97 1.6K
12:02 307.97 307.97 307.93 307.93 0.9K
12:03 308.22 308.22 308.22 308.22 0.5K
12:04 308.22 308.22 308.22 308.22 0.4K
12:05 308.22 308.22 307.94 307.94 0.7K
12:06 307.94 307.94 307.94 307.94 0.4K
12:07 308.13 308.13 308.02 308.02 2.2K
12:08 308.02 308.32 308.01 308.26 3.8K
12:09 308.26 308.27 308.26 308.27 0.3K
12:10 308.27 308.27 308.27 308.27 0.5K
12:11 308.27 308.27 308.27 308.27 0.4K
12:12 308.39 308.39 308.26 308.39 0.9K
12:13 308.39 308.62 308.39 308.62 0.8K
12:14 308.31 308.36 308.21 308.36 1.6K
12:15 308.36 308.36 308.36 308.36 0.9K
12:16 308.41 308.41 308.41 308.41 0.7K
12:17 308.41 308.41 308.22 308.36 1.1K
12:18 308.36 308.74 308.36 308.74 2.0K
12:19 308.76 308.76 308.49 308.49 1.7K
12:20 308.49 308.49 308.49 308.49 0.3K
12:21 308.49 308.49 308.49 308.49 0.8K
12:22 308.46 308.46 308.36 308.36 1.5K
12:23 308.36 308.36 308.36 308.36 0.5K
12:24 308.17 308.25 308.12 308.25 1.7K
12:25 308.25 308.25 308.19 308.19 0.7K
12:26 308.19 308.28 308.19 308.28 1.0K
12:27 308.28 308.29 308.28 308.29 0.5K
12:28 308.29 308.33 308.15 308.15 0.6K
12:29 308.14 308.22 308.05 308.05 2.6K
12:30 308.05 308.05 307.95 307.95 0.8K
12:31 307.95 307.95 307.95 307.95 0.9K
12:32 307.95 308.00 307.95 308.00 1.1K
12:33 308.00 308.13 308.00 308.13 0.9K
12:34 308.13 308.13 308.06 308.06 0.5K
12:35 308.18 308.19 308.18 308.19 2.0K
12:36 308.19 308.31 308.15 308.27 1.9K
12:37 308.27 308.27 308.27 308.27 0.6K
12:38 308.27 308.31 308.27 308.31 0.5K
12:39 308.31 308.31 308.18 308.29 0.9K
12:40 308.25 308.29 308.25 308.29 16.1K
12:41 308.35 308.56 308.35 308.56 10.0K
12:42 308.67 308.81 308.59 308.81 1.1K
12:43 308.81 308.81 308.62 308.62 2.2K
12:44 308.62 308.69 308.62 308.69 3.4K
12:45 308.69 308.71 308.63 308.71 2.7K
12:46 310.12 310.12 309.36 309.36 72.3K
12:47 309.50 309.50 309.50 309.50 0.7K
12:48 309.50 310.03 309.50 309.81 0.7K
12:49 309.81 309.82 309.77 309.77 1.4K
12:50 309.77 309.77 309.77 309.77 0.9K
12:51 309.96 309.96 309.81 309.83 2.7K
12:52 309.83 309.83 309.63 309.63 2.3K
12:53 309.75 309.75 309.75 309.75 3.3K
12:54 309.75 309.75 309.75 309.75 0.5K
12:55 309.75 309.77 309.75 309.77 0.6K
12:56 309.77 309.77 309.54 309.62 0.8K
12:57 309.62 309.93 309.62 309.93 2.9K
12:58 310.01 310.07 309.80 309.80 1.4K
12:59 309.80 309.98 309.78 309.78 3.4K
13:00 309.78 309.78 309.62 309.62 0.6K
13:01 309.62 309.69 309.62 309.69 1.8K
13:02 309.69 309.69 309.69 309.69 0.6K
13:03 309.69 309.69 309.60 309.60 0.8K
13:04 309.60 309.78 309.60 309.78 0.9K
13:05 309.78 309.78 309.78 309.78 0.9K
13:06 309.78 309.78 309.63 309.73 1.6K
13:07 309.63 309.73 309.63 309.73 0.7K
13:08 309.73 309.73 309.55 309.55 0.5K
13:09 309.55 309.70 309.55 309.70 0.9K
13:10 309.70 309.85 309.70 309.85 0.5K
13:11 309.72 309.72 309.71 309.71 1.0K
13:12 309.71 309.71 309.53 309.53 1.2K
13:13 309.53 309.53 309.53 309.53 0.5K
13:14 309.53 309.55 309.53 309.54 3.2K
13:15 309.54 309.68 309.54 309.68 1.0K
13:16 309.68 309.70 309.54 309.54 0.6K
13:17 309.54 309.70 309.54 309.70 0.6K
13:18 309.70 309.72 309.68 309.68 1.2K
13:19 309.57 309.57 309.57 309.57 0.3K
13:20 309.57 309.70 309.54 309.54 0.9K
13:21 309.54 309.54 309.43 309.54 3.2K
13:22 309.54 309.54 309.37 309.50 2.9K
13:23 309.50 309.50 309.33 309.33 2.3K
13:24 309.22 309.22 309.22 309.22 2.9K
13:25 309.40 309.75 309.40 309.55 6.9K
13:26 309.66 309.76 309.66 309.76 1.5K
13:27 309.63 309.63 309.63 309.63 0.3K
13:28 309.63 309.63 309.63 309.63 0.3K
13:29 309.63 309.63 309.63 309.63 0.4K
13:30 309.63 309.63 309.63 309.63 0.9K
13:31 309.63 309.63 309.38 309.38 1.5K
13:32 309.46 309.46 309.46 309.46 0.5K
13:33 309.46 309.46 309.42 309.42 0.8K
13:34 309.42 309.42 309.21 309.21 1.4K
13:35 309.21 309.21 309.21 309.21 0.4K
13:36 309.21 309.21 309.11 309.11 6.3K
13:37 309.11 309.11 309.00 309.00 3.2K
13:38 309.00 309.00 309.00 309.00 0.3K
13:39 308.84 308.86 308.84 308.86 1.9K
13:40 308.95 309.00 308.95 308.96 2.5K
13:41 308.96 308.96 308.81 308.81 0.7K
13:42 308.81 308.95 308.81 308.95 1.3K
13:43 308.95 308.97 308.81 308.97 2.4K
13:44 309.02 309.02 308.93 308.93 1.1K
13:45 309.03 309.03 309.03 309.03 2.2K
13:46 308.86 308.86 308.71 308.76 2.6K
13:47 308.85 308.86 308.85 308.86 1.2K
13:48 308.72 308.85 308.72 308.74 7.4K
13:49 308.74 308.89 308.74 308.89 0.7K
13:50 308.89 308.89 308.78 308.78 0.3K
13:51 308.88 308.99 308.75 308.99 7.3K
13:52 308.99 309.02 308.78 308.78 6.9K
13:53 308.78 308.78 308.47 308.47 3.8K
13:54 308.24 308.26 308.07 308.26 2.0K
13:55 308.26 308.26 308.14 308.20 2.4K
13:56 308.20 308.20 308.16 308.16 1.7K
13:57 308.16 308.16 308.16 308.16 0.7K
13:58 308.16 308.16 308.04 308.16 3.3K
13:59 308.33 308.38 308.33 308.38 1.4K
14:00 308.38 308.38 308.30 308.30 2.7K
14:01 308.33 308.48 308.27 308.48 11.7K
14:02 308.41 308.66 308.37 308.66 2.3K
14:03 308.69 308.69 308.69 308.69 3.4K
14:04 308.58 308.58 308.32 308.33 2.7K
14:05 308.33 308.33 308.07 308.07 2.9K
14:06 308.07 308.07 308.01 308.01 2.3K
14:07 308.01 308.01 306.96 306.96 7.5K
14:08 306.93 307.29 306.66 307.29 5.1K
14:09 307.29 307.29 306.15 306.15 5.4K
14:10 306.11 306.58 306.11 306.58 3.6K
14:11 306.58 306.60 306.41 306.60 3.5K
14:12 306.73 306.85 306.57 306.57 1.6K
14:13 306.04 306.35 306.04 306.35 5.0K
14:14 306.35 306.36 306.21 306.21 1.0K
14:15 306.21 306.21 305.90 305.90 1.7K
14:16 305.90 306.06 305.89 305.89 7.2K
14:17 305.86 305.86 305.60 305.60 2.5K
14:18 305.60 306.30 305.60 306.30 1.7K
14:19 306.30 306.30 306.05 306.05 3.0K
14:20 306.08 306.14 305.98 305.98 2.7K
14:21 305.98 306.68 305.98 306.68 6.9K
14:22 306.59 306.65 306.47 306.47 2.5K
14:23 306.47 306.75 306.36 306.75 3.4K
14:24 306.75 306.75 306.75 306.75 2.8K
14:25 306.75 306.80 306.57 306.57 1.8K
14:26 306.57 306.67 306.57 306.67 1.6K
14:27 306.67 306.89 306.67 306.89 4.2K
14:28 306.79 307.13 306.79 307.13 5.7K
14:29 307.13 307.13 307.13 307.13 0.6K
14:30 307.13 307.13 306.99 306.99 2.3K
14:31 307.03 307.03 307.03 307.03 3.7K
14:32 307.27 307.62 307.27 307.59 5.8K
14:33 307.80 307.88 307.80 307.88 5.8K
14:34 307.92 307.96 307.92 307.95 0.9K
14:35 307.95 308.01 307.78 307.94 2.8K
14:36 307.94 307.94 307.51 307.51 3.2K
14:37 307.38 307.77 307.38 307.77 2.7K
14:38 308.17 308.17 308.17 308.17 2.5K
14:39 308.17 308.37 308.06 308.06 6.8K
14:40 308.06 308.06 307.60 307.93 6.4K
14:41 307.93 307.93 307.93 307.93 1.9K
14:42 307.93 308.15 307.93 308.15 1.9K
14:43 308.16 308.27 308.16 308.27 1.6K
14:44 308.27 308.27 308.19 308.19 2.6K
14:45 308.19 308.19 307.90 308.07 2.1K
14:46 307.99 307.99 307.90 307.90 2.9K
14:47 307.83 307.83 307.60 307.82 6.9K
14:48 307.82 307.96 307.38 307.38 3.9K
14:49 307.56 307.56 306.93 306.93 2.8K
14:50 306.93 306.93 306.76 306.83 4.9K
14:51 306.83 307.16 306.83 307.16 3.0K
14:52 307.16 307.16 306.95 306.95 3.6K
14:53 306.95 306.96 306.95 306.96 2.1K
14:54 306.50 306.50 306.36 306.36 3.2K
14:55 306.36 306.36 306.36 306.36 1.3K
14:56 306.36 307.54 306.36 307.54 2.7K
14:57 307.54 307.98 307.54 307.98 2.7K
14:58 307.98 308.53 307.98 308.53 3.1K
14:59 308.53 309.00 308.53 308.67 1.8K
15:00 308.67 308.67 308.67 308.67 0.5K
15:01 308.67 308.67 308.33 308.55 2.2K
15:02 308.55 308.75 308.30 308.30 1.9K
15:03 308.31 308.31 308.00 308.00 1.5K
15:04 308.00 308.37 308.00 308.37 2.6K
15:05 308.37 308.46 308.22 308.46 2.5K
15:06 308.46 308.46 308.02 308.08 3.7K
15:07 308.08 308.12 307.93 307.93 1.9K
15:08 308.29 308.29 307.97 307.97 3.4K
15:09 307.97 308.28 307.97 308.28 3.2K
15:10 308.30 308.30 307.86 308.00 3.5K
15:11 308.00 308.00 307.84 307.84 3.1K
15:12 307.80 307.80 307.47 307.59 6.0K
15:13 307.46 307.73 307.46 307.73 6.2K
15:14 307.87 307.93 307.79 307.79 5.4K
15:15 308.00 308.00 307.61 307.61 3.2K
15:16 307.61 307.89 307.61 307.89 2.7K
15:17 307.96 307.96 307.56 307.56 3.2K
15:18 307.56 307.68 307.49 307.53 4.3K
15:19 307.53 307.53 307.53 307.53 2.3K
15:20 307.53 307.75 307.32 307.75 4.3K
15:21 307.85 307.85 307.72 307.72 3.1K
15:22 307.72 307.72 307.45 307.45 1.2K
15:23 307.74 307.75 307.74 307.75 1.2K
15:24 307.56 307.73 307.56 307.73 2.8K
15:25 307.73 307.73 307.40 307.40 2.6K
15:26 307.40 307.40 307.07 307.09 11.0K
15:27 307.17 307.17 306.80 306.80 4.3K
15:28 306.80 306.80 306.67 306.77 3.2K
15:29 306.77 306.80 306.39 306.80 6.2K
15:30 306.80 306.80 306.63 306.63 3.1K
15:31 306.63 306.73 306.57 306.73 4.2K
15:32 306.61 306.75 306.57 306.75 7.4K
15:33 306.78 306.78 306.56 306.60 2.8K
15:34 306.60 306.72 306.60 306.70 5.9K
15:35 306.70 306.70 306.35 306.47 5.1K
15:36 306.47 306.47 306.32 306.43 7.0K
15:37 306.43 307.00 306.43 307.00 3.9K
15:38 306.99 307.06 306.99 307.06 1.6K
15:39 307.06 307.18 307.06 307.18 2.9K
15:40 307.18 307.18 306.81 306.93 4.2K
15:41 306.93 307.09 306.93 307.09 2.6K
15:42 307.09 307.77 307.02 307.77 12.2K
15:43 308.00 308.43 308.00 308.43 14.0K
15:44 308.43 310.08 308.43 310.01 13.3K
15:45 309.87 309.87 309.34 309.56 11.6K
15:46 309.56 310.12 309.56 310.12 10.5K
15:47 310.12 310.12 309.14 309.33 6.6K
15:48 309.33 309.33 308.74 308.83 13.6K
15:49 309.00 309.00 308.54 308.85 18.4K
15:50 308.69 308.77 308.37 308.37 25.9K
15:51 308.31 308.31 307.31 307.31 13.3K
15:52 307.28 307.52 307.12 307.52 7.1K
15:53 307.96 308.19 307.93 307.93 6.3K
15:54 307.93 308.06 307.77 308.06 8.6K
15:55 307.79 308.05 307.77 308.01 11.9K
15:56 308.03 308.03 307.50 307.80 10.9K
15:57 307.84 308.27 307.84 308.11 12.4K
15:58 308.38 308.56 308.35 308.56 17.4K
15:59 308.56 308.63 308.31 308.63 26.4K
16:00 308.63 308.63 308.34 308.34 511.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible