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
09:31 312.42 315.97 308.01 313.38 25.7K
09:32 312.40 313.72 312.40 313.72 4.2K
09:33 313.72 313.72 313.72 313.72 1.3K
09:34 313.70 313.75 313.70 313.75 2.0K
09:35 313.58 313.58 313.58 313.58 1.0K
09:36 313.61 314.21 313.61 313.69 3.7K
09:37 314.26 314.36 313.70 313.70 4.8K
09:38 313.95 313.95 313.51 313.51 3.5K
09:39 313.14 314.08 313.14 314.08 3.4K
09:40 314.08 314.16 313.84 313.84 4.0K
09:41 313.84 313.84 313.31 313.51 2.4K
09:42 313.51 313.97 313.51 313.97 3.0K
09:43 313.83 313.83 313.75 313.75 1.2K
09:44 313.75 314.17 313.75 313.79 1.8K
09:45 313.80 313.80 313.80 313.80 2.0K
09:46 313.80 313.80 313.13 313.13 2.1K
09:47 313.13 313.14 313.13 313.13 2.6K
09:48 312.97 312.97 312.97 312.97 4.0K
09:49 312.92 313.02 312.70 313.02 1.5K
09:50 313.02 313.02 312.79 312.79 3.9K
09:51 312.79 313.04 312.79 312.96 12.7K
09:52 312.80 313.17 312.80 313.17 20.6K
09:53 313.35 313.50 313.33 313.50 11.4K
09:54 313.48 313.48 313.34 313.34 12.3K
09:55 313.34 313.94 313.34 313.94 14.6K
09:56 313.91 313.97 313.91 313.97 6.8K
09:57 313.97 314.65 313.97 314.65 5.1K
09:58 314.66 314.67 314.48 314.48 3.9K
09:59 314.48 314.75 314.04 314.75 10.3K
10:00 314.75 315.24 314.50 315.24 7.2K
10:01 315.11 315.12 314.85 314.85 3.5K
10:02 314.89 315.04 314.89 315.04 5.3K
10:03 315.04 315.18 315.04 315.15 17.8K
10:04 315.22 315.37 315.22 315.23 5.0K
10:05 315.32 315.32 315.21 315.25 4.6K
10:06 315.26 315.34 315.26 315.34 2.2K
10:07 315.34 316.07 315.34 316.07 2.9K
10:08 315.87 316.12 315.87 315.88 3.5K
10:09 315.88 315.97 315.88 315.97 1.3K
10:10 315.67 315.67 315.47 315.47 4.0K
10:11 315.18 315.53 315.18 315.53 3.1K
10:12 315.53 315.94 315.53 315.87 5.6K
10:13 315.64 315.70 315.41 315.41 2.2K
10:14 315.42 315.42 315.42 315.42 1.1K
10:15 315.42 315.97 315.42 315.88 4.8K
10:16 315.88 315.88 315.88 315.88 1.2K
10:17 315.88 315.88 315.27 315.34 3.3K
10:18 315.34 315.71 315.34 315.71 2.1K
10:19 315.63 315.63 315.50 315.50 1.3K
10:20 315.50 315.50 315.23 315.23 0.8K
10:21 315.23 315.23 314.93 314.93 5.0K
10:22 314.93 314.93 314.59 314.66 4.6K
10:23 314.66 314.66 314.40 314.62 6.0K
10:24 314.62 314.62 314.30 314.53 0.8K
10:25 314.23 314.70 314.23 314.70 12.4K
10:26 314.68 315.04 314.68 315.04 4.8K
10:27 315.16 315.16 314.77 314.77 3.2K
10:28 314.77 314.77 314.70 314.71 9.9K
10:29 314.74 314.74 314.60 314.60 2.4K
10:30 314.60 314.60 314.60 314.60 2.0K
10:31 314.50 314.50 314.26 314.37 5.5K
10:32 314.36 314.76 314.36 314.76 6.4K
10:33 314.71 314.90 314.56 314.56 3.5K
10:34 314.56 314.56 314.42 314.42 1.0K
10:35 314.42 314.59 314.42 314.59 1.2K
10:36 314.62 314.62 314.26 314.26 2.0K
10:37 314.26 314.49 314.26 314.49 1.1K
10:38 314.49 314.73 314.49 314.73 1.0K
10:39 314.73 314.73 314.20 314.37 28.9K
10:40 314.25 314.25 314.25 314.25 1.7K
10:41 314.25 314.67 314.25 314.57 1.7K
10:42 314.57 314.57 314.57 314.57 1.5K
10:43 314.57 314.57 314.12 314.37 3.4K
10:44 314.37 314.56 314.37 314.56 0.6K
10:45 314.56 314.77 314.56 314.73 2.1K
10:46 314.73 314.73 314.57 314.68 8.2K
10:47 314.71 314.80 314.71 314.80 6.7K
10:48 314.67 314.70 314.61 314.70 1.7K
10:49 314.70 314.70 314.70 314.70 0.5K
10:50 314.65 314.84 314.65 314.73 2.7K
10:51 314.82 314.82 314.82 314.82 3.3K
10:52 314.80 314.80 314.74 314.74 1.6K
10:53 314.86 314.86 314.63 314.68 2.2K
10:54 314.67 314.81 314.65 314.81 6.8K
10:55 314.84 314.89 314.66 314.68 3.9K
10:56 314.66 314.80 314.66 314.80 4.0K
10:57 315.12 315.33 315.12 315.31 26.3K
10:58 315.18 315.32 315.18 315.32 9.2K
10:59 315.43 315.46 315.41 315.45 11.0K
11:00 315.45 315.45 315.25 315.27 11.6K
11:01 315.27 315.58 315.27 315.58 17.9K
11:02 315.56 315.69 315.56 315.69 6.2K
11:03 316.06 316.16 316.06 316.16 4.8K
11:04 316.16 316.16 316.10 316.10 1.3K
11:05 316.10 316.63 316.10 316.63 0.8K
11:06 316.49 316.49 316.34 316.34 2.7K
11:07 316.34 316.34 316.21 316.21 0.7K
11:08 316.21 316.29 316.21 316.29 1.4K
11:09 316.29 316.32 316.29 316.32 1.3K
11:10 316.39 316.39 316.15 316.15 1.6K
11:11 316.35 316.39 316.14 316.14 2.6K
11:12 316.14 316.37 316.14 316.36 1.7K
11:13 316.77 316.77 316.71 316.71 2.8K
11:14 316.71 316.80 316.71 316.80 0.9K
11:15 316.88 316.88 316.82 316.82 2.3K
11:16 316.82 317.13 316.82 317.13 2.5K
11:17 317.11 317.49 317.11 317.49 1.7K
11:18 317.49 317.49 316.63 316.63 19.8K
11:19 316.63 316.94 316.63 316.94 0.6K
11:20 316.94 316.94 316.87 316.94 4.0K
11:21 316.94 316.94 316.72 316.72 2.8K
11:22 316.72 316.72 316.58 316.58 1.6K
11:23 316.58 316.58 316.37 316.37 1.1K
11:24 316.37 316.54 316.37 316.54 1.3K
11:25 316.54 316.54 316.35 316.35 1.5K
11:26 316.28 316.48 316.28 316.48 3.1K
11:27 316.58 316.82 316.58 316.82 3.7K
11:28 316.64 316.87 316.50 316.87 4.3K
11:29 316.87 316.87 316.22 316.53 3.9K
11:30 316.46 316.46 316.42 316.42 1.0K
11:31 316.40 316.40 316.40 316.40 1.2K
11:32 316.40 316.59 316.40 316.43 1.9K
11:33 316.43 316.43 316.31 316.31 0.4K
11:34 316.37 316.38 316.35 316.38 1.1K
11:35 316.38 316.64 316.38 316.64 4.3K
11:36 316.64 316.64 316.39 316.39 3.2K
11:37 316.46 316.46 316.35 316.35 3.1K
11:38 316.44 316.44 316.36 316.36 1.5K
11:39 316.36 316.69 316.36 316.69 1.1K
11:40 316.69 316.84 316.69 316.84 1.6K
11:41 317.00 317.00 317.00 317.00 2.1K
11:42 317.00 317.00 316.81 316.88 6.0K
11:43 316.97 317.57 316.97 317.57 4.0K
11:44 317.57 317.68 317.57 317.68 1.2K
11:45 317.68 317.68 317.68 317.68 0.3K
11:46 317.77 317.77 317.77 317.77 1.4K
11:47 317.77 318.01 317.77 317.99 3.6K
11:48 317.99 317.99 317.99 317.99 2.0K
11:49 317.99 317.99 317.86 317.92 2.0K
11:50 318.02 318.02 317.57 317.57 2.3K
11:51 317.57 317.77 317.50 317.50 1.8K
11:52 317.50 317.57 317.37 317.57 0.9K
11:53 317.45 317.45 317.45 317.45 1.2K
11:54 317.57 317.57 317.37 317.37 1.4K
11:55 317.37 317.56 317.36 317.36 2.6K
11:56 317.36 317.65 317.36 317.54 4.6K
11:57 317.54 317.54 317.47 317.47 0.8K
11:58 317.50 317.77 317.50 317.77 1.0K
11:59 317.77 317.87 317.77 317.83 0.7K
12:00 317.83 317.83 317.57 317.58 2.3K
12:01 317.37 317.37 317.35 317.35 1.1K
12:02 317.35 317.50 317.35 317.39 0.5K
12:03 317.39 317.39 317.36 317.36 0.7K
12:04 317.36 317.36 317.18 317.18 1.0K
12:05 317.18 317.18 317.18 317.18 0.6K
12:06 317.18 317.18 317.18 317.18 0.5K
12:07 317.18 317.18 317.18 317.18 0.4K
12:08 317.18 317.24 317.18 317.24 0.3K
12:09 317.24 317.24 317.24 317.24 0.6K
12:10 317.24 317.24 317.24 317.24 0.2K
12:11 317.24 317.24 317.24 317.24 0.7K
12:12 317.24 317.29 317.20 317.20 1.2K
12:13 317.20 317.25 317.20 317.25 0.6K
12:14 317.25 317.35 317.25 317.35 2.7K
12:15 317.35 317.51 317.35 317.51 1.3K
12:16 317.53 317.53 317.44 317.48 1.9K
12:17 317.48 317.49 317.48 317.49 1.3K
12:18 317.48 317.53 317.35 317.35 2.6K
12:19 317.38 317.38 317.38 317.38 0.7K
12:20 317.38 317.53 317.38 317.53 1.5K
12:21 317.48 317.48 317.45 317.45 0.7K
12:22 317.46 317.60 317.46 317.60 3.2K
12:23 317.60 317.60 317.60 317.60 0.5K
12:24 317.60 317.60 317.60 317.60 0.5K
12:25 317.45 317.84 317.45 317.81 5.1K
12:26 317.81 317.86 317.81 317.86 3.7K
12:27 317.86 317.86 317.86 317.86 3.4K
12:28 317.86 317.86 317.86 317.86 1.2K
12:29 317.71 317.71 317.71 317.71 0.6K
12:30 317.71 317.87 317.71 317.87 1.2K
12:31 317.86 317.87 317.86 317.87 1.0K
12:32 317.87 317.87 317.87 317.87 0.7K
12:33 317.87 317.87 317.87 317.87 0.6K
12:34 317.87 317.87 317.87 317.87 0.5K
12:35 317.74 317.74 317.34 317.49 6.1K
12:36 317.65 317.76 317.64 317.76 3.2K
12:37 317.76 317.80 317.76 317.80 0.6K
12:38 317.80 317.90 317.80 317.90 0.5K
12:39 317.90 317.90 317.82 317.82 0.9K
12:40 318.01 318.01 317.97 318.00 2.5K
12:41 318.10 318.10 318.10 318.10 0.5K
12:42 318.10 318.10 318.06 318.06 0.6K
12:43 318.06 318.06 318.06 318.06 0.6K
12:44 317.98 318.07 317.98 318.07 1.1K
12:45 318.16 318.22 318.16 318.22 1.6K
12:46 318.07 318.24 318.07 318.21 3.2K
12:47 318.20 318.20 318.19 318.19 0.9K
12:48 318.19 318.35 318.19 318.35 2.7K
12:49 318.35 318.35 318.30 318.30 0.7K
12:50 318.34 318.34 318.34 318.34 1.2K
12:51 318.34 318.35 318.34 318.35 0.4K
12:52 318.35 318.35 318.31 318.35 2.1K
12:53 318.35 318.35 318.27 318.31 0.9K
12:54 318.34 318.34 318.34 318.34 1.2K
12:55 318.32 318.37 318.32 318.37 1.3K
12:56 318.37 318.40 318.35 318.35 1.8K
12:57 318.42 318.44 318.42 318.44 3.1K
12:58 318.33 318.33 318.33 318.33 4.8K
12:59 318.32 318.32 318.32 318.32 1.6K
13:00 318.32 318.32 318.11 318.11 4.2K
13:01 318.20 318.20 317.93 317.93 3.4K
13:02 317.93 317.93 317.80 317.80 1.4K
13:03 317.80 317.84 317.80 317.83 1.5K
13:04 317.83 318.04 317.83 318.04 1.2K
13:05 318.04 318.04 318.04 318.04 0.3K
13:06 318.04 318.09 317.98 317.98 2.2K
13:07 317.97 317.97 317.96 317.96 1.7K
13:08 317.96 317.96 317.96 317.96 0.4K
13:09 317.96 317.96 317.96 317.96 1.0K
13:10 317.99 317.99 317.96 317.96 1.2K
13:11 317.96 317.96 317.96 317.96 0.4K
13:12 317.98 317.98 317.85 317.85 1.2K
13:13 317.85 317.96 317.85 317.96 5.6K
13:14 317.96 318.11 317.75 317.88 2.6K
13:15 317.74 317.74 317.74 317.74 1.1K
13:16 317.74 318.07 317.74 318.07 1.8K
13:17 317.98 317.98 317.95 317.96 1.2K
13:18 317.96 317.96 317.96 317.96 1.2K
13:19 317.96 318.35 317.96 318.35 2.6K
13:20 318.35 318.35 318.33 318.33 1.3K
13:21 318.33 318.33 318.24 318.29 1.0K
13:22 318.24 318.24 318.24 318.24 1.6K
13:23 318.14 318.20 318.14 318.20 3.7K
13:24 318.20 318.20 318.20 318.20 1.7K
13:25 318.20 318.31 318.20 318.31 1.8K
13:26 318.31 318.31 318.30 318.30 1.4K
13:27 318.30 318.30 318.30 318.30 0.5K
13:28 318.30 318.42 318.30 318.42 0.5K
13:29 318.44 318.48 318.35 318.35 11.3K
13:30 318.35 318.35 318.35 318.35 1.8K
13:31 318.21 318.21 318.09 318.09 3.9K
13:32 318.09 318.25 318.04 318.25 3.9K
13:33 318.25 318.26 318.25 318.26 4.5K
13:34 318.34 318.37 318.34 318.37 1.2K
13:35 318.32 318.32 318.32 318.32 1.2K
13:36 318.32 318.57 318.32 318.52 1.1K
13:37 318.45 318.64 318.45 318.64 1.5K
13:38 318.60 318.60 318.60 318.60 1.5K
13:39 318.60 318.60 318.40 318.40 2.8K
13:40 318.40 318.42 318.28 318.30 1.7K
13:41 318.30 318.42 318.30 318.42 0.8K
13:42 318.42 318.42 318.32 318.32 0.6K
13:43 318.32 318.32 318.32 318.32 0.7K
13:44 318.30 318.30 318.20 318.20 13.8K
13:45 318.20 318.20 318.12 318.12 2.1K
13:46 318.12 318.12 318.12 318.12 0.8K
13:47 318.16 318.17 318.10 318.17 2.3K
13:48 318.17 318.19 318.17 318.19 0.4K
13:49 318.19 318.35 318.19 318.35 2.1K
13:50 318.35 318.38 318.35 318.38 1.7K
13:51 318.38 318.49 318.38 318.49 1.1K
13:52 318.51 318.51 318.51 318.51 1.3K
13:53 318.48 318.48 318.41 318.41 3.8K
13:54 318.34 318.34 318.12 318.12 3.8K
13:55 318.12 318.12 317.97 317.97 1.6K
13:56 318.04 318.04 318.00 318.00 2.5K
13:57 317.91 318.07 317.88 317.88 3.6K
13:58 317.88 318.32 317.88 318.32 3.5K
13:59 318.32 318.40 318.32 318.37 6.6K
14:00 318.37 318.37 318.37 318.37 1.2K
14:01 318.25 318.25 318.06 318.06 2.5K
14:02 318.06 318.12 317.94 317.94 5.3K
14:03 317.94 318.10 317.87 318.10 2.4K
14:04 318.10 318.13 318.06 318.06 14.1K
14:05 318.06 318.15 318.06 318.15 1.7K
14:06 318.15 318.29 318.15 318.29 0.7K
14:07 318.29 318.29 318.29 318.29 0.3K
14:08 318.29 318.29 317.97 317.97 1.5K
14:09 317.88 317.88 317.87 317.87 1.1K
14:10 317.92 317.92 317.92 317.92 1.2K
14:11 317.92 318.01 317.87 318.01 0.8K
14:12 318.01 318.01 318.01 318.01 0.8K
14:13 318.01 318.01 318.01 318.01 0.7K
14:14 318.01 318.07 318.01 318.07 4.8K
14:15 318.07 318.07 318.07 318.07 1.4K
14:16 318.07 318.07 318.07 318.07 0.7K
14:17 318.07 318.07 318.07 318.07 0.4K
14:18 318.07 318.24 318.07 318.24 1.7K
14:19 318.24 318.24 318.24 318.24 1.3K
14:20 318.24 318.24 318.24 318.24 1.3K
14:21 318.24 318.69 318.24 318.69 6.2K
14:22 318.69 318.72 318.69 318.72 1.9K
14:23 318.72 318.78 318.72 318.78 0.5K
14:24 318.52 318.75 318.52 318.75 2.4K
14:25 318.75 318.75 318.38 318.38 7.0K
14:26 318.49 318.49 318.49 318.49 0.8K
14:27 318.49 318.49 318.49 318.49 0.5K
14:28 318.49 318.49 318.49 318.49 0.6K
14:29 318.49 318.49 318.33 318.33 0.8K
14:30 318.33 318.33 318.20 318.33 1.0K
14:31 318.27 318.41 318.27 318.41 2.8K
14:32 318.41 318.41 318.41 318.41 0.5K
14:33 318.41 318.41 318.32 318.32 0.7K
14:34 318.32 318.32 318.16 318.16 3.7K
14:35 318.10 318.10 318.08 318.08 2.1K
14:36 318.08 318.08 318.08 318.08 0.5K
14:37 318.08 318.08 318.08 318.08 1.2K
14:38 318.08 318.26 318.08 318.26 1.4K
14:39 318.26 318.26 318.11 318.11 1.5K
14:40 318.11 318.11 318.11 318.11 0.5K
14:41 318.11 318.11 318.11 318.11 0.7K
14:42 317.93 317.93 317.93 317.93 1.5K
14:43 317.93 317.93 317.93 317.93 0.5K
14:44 317.78 317.78 317.72 317.77 3.9K
14:45 317.77 317.77 317.74 317.74 1.0K
14:46 317.74 317.79 317.72 317.72 1.0K
14:47 317.72 317.72 317.65 317.65 0.8K
14:48 317.65 317.65 317.65 317.65 1.0K
14:49 317.65 317.65 317.65 317.65 0.7K
14:50 317.57 317.89 317.57 317.79 1.9K
14:51 317.79 317.99 317.79 317.99 3.9K
14:52 317.99 318.32 317.99 318.32 1.0K
14:53 318.32 318.59 318.32 318.59 1.6K
14:54 318.59 318.69 318.59 318.69 2.7K
14:55 318.88 318.96 318.88 318.96 1.4K
14:56 318.96 319.12 318.92 319.12 3.4K
14:57 319.01 319.12 319.01 319.07 1.5K
14:58 319.07 319.07 318.97 318.97 2.5K
14:59 319.07 319.07 318.98 319.00 8.0K
15:00 319.00 319.07 319.00 319.07 1.8K
15:01 319.07 319.27 319.07 319.27 3.2K
15:02 318.95 319.02 318.88 318.88 6.9K
15:03 318.88 318.98 318.88 318.98 1.9K
15:04 318.91 318.91 318.76 318.76 4.4K
15:05 318.76 318.76 318.76 318.76 1.1K
15:06 319.03 319.12 319.03 319.12 3.2K
15:07 319.12 319.12 319.12 319.12 1.0K
15:08 319.41 319.41 319.41 319.41 0.8K
15:09 319.41 319.41 319.41 319.41 0.6K
15:10 319.41 319.41 319.21 319.34 5.8K
15:11 319.34 319.37 319.34 319.35 2.3K
15:12 319.35 319.46 319.35 319.46 1.4K
15:13 319.46 319.50 319.46 319.50 1.6K
15:14 319.50 319.51 319.50 319.51 1.7K
15:15 319.56 319.57 319.56 319.57 1.5K
15:16 319.57 319.57 319.47 319.48 3.0K
15:17 319.48 319.48 319.20 319.20 4.6K
15:18 319.20 319.20 319.20 319.20 1.6K
15:19 319.20 319.29 319.14 319.14 1.7K
15:20 319.14 319.25 319.14 319.25 1.6K
15:21 319.25 319.29 319.25 319.29 6.9K
15:22 319.29 319.29 319.17 319.17 1.0K
15:23 319.05 319.12 319.05 319.12 5.0K
15:24 319.12 319.12 318.89 318.89 2.1K
15:25 318.89 318.89 318.89 318.89 1.1K
15:26 318.89 319.15 318.89 319.05 1.9K
15:27 319.05 319.05 319.05 319.05 1.1K
15:28 319.05 319.08 319.05 319.08 4.3K
15:29 319.08 319.28 319.08 319.28 2.1K
15:30 319.28 319.28 319.15 319.17 1.8K
15:31 319.02 319.02 319.02 319.02 4.4K
15:32 319.02 319.06 319.02 319.06 1.3K
15:33 319.25 319.25 319.16 319.16 3.4K
15:34 319.16 319.19 319.12 319.12 3.8K
15:35 319.12 319.16 319.06 319.06 5.6K
15:36 319.03 319.12 319.03 319.06 2.2K
15:37 319.06 319.15 318.94 319.15 3.7K
15:38 319.15 319.18 318.99 319.18 3.5K
15:39 319.24 319.29 319.20 319.20 4.2K
15:40 319.20 319.20 319.07 319.13 3.2K
15:41 319.14 319.24 319.14 319.24 4.5K
15:42 319.24 319.24 319.07 319.07 2.8K
15:43 319.11 319.11 319.08 319.10 2.2K
15:44 319.17 319.17 318.99 318.99 3.6K
15:45 318.99 319.06 318.98 319.06 1.9K
15:46 319.06 319.06 318.87 318.88 4.0K
15:47 318.86 318.88 318.77 318.77 5.3K
15:48 318.79 318.79 318.77 318.78 3.2K
15:49 318.77 318.77 318.52 318.52 8.4K
15:50 318.57 318.57 318.41 318.41 5.4K
15:51 318.57 318.68 318.57 318.65 8.3K
15:52 318.57 318.57 318.35 318.37 6.4K
15:53 318.38 318.38 318.19 318.19 7.2K
15:54 318.22 318.53 318.17 318.53 18.1K
15:55 318.55 318.84 318.49 318.84 27.9K
15:56 318.71 318.71 318.24 318.57 16.3K
15:57 318.46 318.72 318.46 318.72 13.7K
15:58 318.75 318.90 318.75 318.89 11.9K
15:59 318.84 318.84 318.76 318.80 20.9K
16:00 318.74 318.74 318.57 318.66 438.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible