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
09:31 316.95 318.85 316.79 318.04 74.4K
09:32 317.96 318.66 317.96 318.51 1.7K
09:33 318.51 318.89 318.51 318.89 1.3K
09:34 318.89 319.75 318.89 319.75 3.1K
09:35 320.08 320.19 320.08 320.19 22.0K
09:36 320.19 320.71 320.19 320.71 16.4K
09:37 320.71 320.71 320.29 320.29 1.7K
09:38 320.30 320.30 319.68 319.68 18.9K
09:39 319.68 319.87 319.67 319.87 16.0K
09:40 319.73 319.91 319.46 319.46 7.0K
09:41 319.46 319.57 319.29 319.57 2.0K
09:42 319.39 319.39 318.81 318.81 13.1K
09:43 318.81 318.81 318.36 318.61 4.6K
09:44 318.61 318.84 318.61 318.84 2.0K
09:45 318.72 318.72 318.47 318.47 3.2K
09:46 318.69 318.69 318.53 318.53 4.2K
09:47 318.57 318.68 318.57 318.61 1.7K
09:48 318.61 318.96 318.61 318.96 16.3K
09:49 318.96 318.96 318.47 318.47 4.5K
09:50 318.47 318.67 318.42 318.67 1.3K
09:51 318.67 318.67 318.41 318.41 1.1K
09:52 318.41 318.99 318.38 318.93 2.0K
09:53 318.93 319.29 318.88 318.88 1.7K
09:54 318.88 318.88 318.87 318.87 0.5K
09:55 318.87 318.90 318.49 318.90 3.3K
09:56 318.80 319.02 318.80 318.80 1.7K
09:57 318.80 318.82 318.80 318.82 1.1K
09:58 318.82 319.09 318.82 319.09 1.7K
09:59 319.09 319.09 319.05 319.06 1.9K
10:00 319.06 319.06 319.05 319.05 3.2K
10:01 319.62 319.62 319.40 319.44 6.6K
10:02 319.77 320.00 319.77 319.99 7.4K
10:03 319.99 319.99 319.81 319.97 8.2K
10:04 319.97 320.03 319.86 319.95 8.0K
10:05 319.95 320.42 319.95 320.42 1.3K
10:06 320.42 320.47 320.23 320.23 1.9K
10:07 320.23 320.43 319.80 320.43 4.0K
10:08 320.43 320.43 320.31 320.31 0.7K
10:09 320.46 320.68 320.46 320.68 2.6K
10:10 320.63 320.63 320.63 320.63 0.7K
10:11 320.73 320.78 320.73 320.73 3.2K
10:12 320.91 320.91 320.64 320.64 1.3K
10:13 320.76 321.00 320.34 321.00 9.0K
10:14 321.00 321.41 321.00 321.34 5.0K
10:15 321.42 321.42 321.26 321.27 4.7K
10:16 321.27 321.27 321.00 321.20 4.0K
10:17 321.20 321.59 321.20 321.59 2.9K
10:18 321.48 321.86 321.46 321.86 4.1K
10:19 321.86 321.86 321.86 321.86 0.9K
10:20 321.60 321.60 321.00 321.04 8.9K
10:21 321.23 321.44 321.12 321.44 2.6K
10:22 321.44 321.44 321.16 321.18 1.9K
10:23 321.15 321.20 321.14 321.14 2.9K
10:24 321.08 321.18 320.98 321.18 3.0K
10:25 321.00 321.00 320.98 320.98 2.3K
10:26 321.00 321.00 321.00 321.00 1.7K
10:27 321.00 321.23 321.00 321.13 1.5K
10:28 321.13 321.36 321.11 321.11 1.6K
10:29 321.08 321.30 321.06 321.06 2.1K
10:30 321.06 321.19 321.05 321.05 1.6K
10:31 321.04 321.04 320.80 320.83 4.5K
10:32 320.79 320.79 320.79 320.79 1.1K
10:33 320.79 320.98 320.79 320.98 1.2K
10:34 320.99 321.18 320.99 321.08 3.7K
10:35 321.08 321.08 320.84 320.84 2.9K
10:36 320.90 320.90 320.87 320.87 4.0K
10:37 320.87 320.87 320.87 320.87 0.4K
10:38 320.87 320.93 320.86 320.88 3.9K
10:39 320.88 320.88 320.87 320.87 1.9K
10:40 320.87 320.87 320.64 320.80 5.8K
10:41 320.80 320.80 320.79 320.79 8.8K
10:42 320.79 320.79 320.59 320.59 5.8K
10:43 320.62 320.62 320.62 320.62 0.9K
10:44 320.62 320.98 320.62 320.96 3.2K
10:45 320.80 320.85 320.80 320.85 3.0K
10:46 320.85 320.85 320.85 320.85 0.2K
10:47 320.85 320.85 320.85 320.85 0.5K
10:48 321.00 321.00 320.98 320.98 1.6K
10:49 320.98 320.98 320.98 320.98 0.8K
10:50 321.16 321.16 320.99 321.00 1.8K
10:51 320.99 321.11 320.99 321.11 1.6K
10:52 321.11 321.36 321.11 321.36 7.0K
10:53 321.36 321.58 321.29 321.29 2.1K
10:54 321.29 321.29 321.29 321.29 0.8K
10:55 321.29 321.34 321.29 321.34 0.9K
10:56 321.44 321.53 321.36 321.36 4.2K
10:57 321.36 321.36 321.08 321.22 2.7K
10:58 321.05 321.05 320.94 321.01 1.4K
10:59 321.01 321.04 320.84 320.84 3.5K
11:00 320.82 321.03 320.79 320.79 1.8K
11:01 320.79 320.79 320.73 320.73 0.9K
11:02 320.70 320.87 320.70 320.87 4.3K
11:03 320.94 320.94 320.76 320.76 3.0K
11:04 320.76 320.77 320.57 320.57 2.6K
11:05 320.57 320.57 320.18 320.18 2.9K
11:06 320.18 320.18 320.12 320.12 1.2K
11:07 320.04 320.04 319.88 319.88 1.5K
11:08 319.88 320.12 319.88 320.12 1.3K
11:09 320.12 320.12 319.99 320.08 1.3K
11:10 320.08 320.26 320.08 320.26 1.9K
11:11 320.16 320.34 320.16 320.34 1.6K
11:12 320.34 320.34 320.19 320.33 2.7K
11:13 320.33 320.48 320.33 320.48 0.6K
11:14 320.48 320.52 320.40 320.40 1.7K
11:15 320.40 320.40 320.40 320.40 0.5K
11:16 320.38 320.51 320.38 320.44 2.5K
11:17 320.52 320.74 320.52 320.74 4.5K
11:18 320.60 320.68 320.60 320.62 2.3K
11:19 320.59 320.59 320.42 320.42 3.5K
11:20 320.33 320.52 320.33 320.52 3.1K
11:21 320.52 320.52 320.52 320.52 0.6K
11:22 320.52 320.65 320.52 320.65 0.8K
11:23 320.65 320.84 320.57 320.84 1.9K
11:24 320.66 320.66 320.66 320.66 0.9K
11:25 320.66 320.66 320.66 320.66 1.4K
11:26 320.66 320.66 320.65 320.65 1.1K
11:27 320.65 320.65 320.60 320.60 2.0K
11:28 320.60 320.73 320.58 320.58 1.9K
11:29 320.59 320.77 320.59 320.77 1.7K
11:30 320.77 320.77 320.73 320.77 1.5K
11:31 320.43 320.43 320.40 320.40 5.7K
11:32 320.40 320.40 320.23 320.32 2.7K
11:33 320.32 320.32 319.92 319.92 12.0K
11:34 319.65 319.93 319.65 319.93 16.3K
11:35 320.02 320.08 320.02 320.08 3.4K
11:36 320.12 320.12 319.69 319.72 6.0K
11:37 319.79 320.03 319.79 319.93 1.0K
11:38 319.93 319.93 319.80 319.80 0.4K
11:39 319.75 319.78 319.75 319.78 1.7K
11:40 319.78 319.81 319.72 319.81 1.7K
11:41 319.81 319.83 319.81 319.83 0.9K
11:42 319.74 319.74 319.74 319.74 0.3K
11:43 319.71 319.90 319.71 319.90 2.6K
11:44 319.80 319.81 319.80 319.81 1.1K
11:45 319.81 319.81 319.81 319.81 0.3K
11:46 319.81 319.81 319.47 319.66 2.7K
11:47 319.66 319.66 319.34 319.34 1.4K
11:48 319.34 319.34 319.24 319.24 0.9K
11:49 319.41 319.41 319.30 319.30 1.4K
11:50 319.47 319.47 319.47 319.47 1.1K
11:51 319.28 319.28 319.04 319.04 2.3K
11:52 319.04 319.04 319.04 319.04 0.4K
11:53 319.04 319.28 319.04 319.28 0.9K
11:54 319.28 319.28 319.28 319.28 0.2K
11:55 319.28 319.28 319.28 319.28 0.5K
11:56 319.28 319.28 319.18 319.18 1.1K
11:57 319.18 319.58 319.18 319.58 1.8K
11:58 319.58 319.58 319.45 319.45 0.6K
11:59 319.45 319.45 319.45 319.45 0.2K
12:00 319.45 319.45 319.45 319.45 0.2K
12:01 319.45 319.45 319.45 319.45 0.2K
12:02 319.45 319.45 319.45 319.45 0.4K
12:03 319.45 319.45 319.45 319.45 0.5K
12:04 319.45 319.50 319.45 319.50 0.6K
12:05 319.50 319.50 319.47 319.47 0.6K
12:06 319.47 319.59 319.47 319.59 1.4K
12:07 319.59 319.59 319.57 319.57 0.5K
12:08 319.57 319.66 319.57 319.66 1.8K
12:09 319.66 319.66 319.66 319.66 0.3K
12:10 319.66 319.76 319.66 319.76 1.1K
12:11 319.76 319.76 319.76 319.76 0.6K
12:12 319.76 319.77 319.76 319.77 0.5K
12:13 319.75 319.84 319.75 319.84 0.6K
12:14 319.84 319.84 319.74 319.74 0.6K
12:15 319.74 319.74 319.73 319.73 0.5K
12:16 319.73 319.73 319.73 319.73 0.4K
12:17 319.73 319.73 319.48 319.48 3.8K
12:18 319.48 319.48 319.48 319.48 0.2K
12:19 319.48 319.48 319.40 319.43 1.0K
12:20 319.43 319.43 319.29 319.29 1.6K
12:21 319.29 319.39 319.26 319.39 1.4K
12:22 319.39 319.48 319.39 319.48 0.4K
12:23 319.29 319.29 319.29 319.29 0.4K
12:24 319.29 319.29 319.29 319.29 0.2K
12:25 319.29 319.51 319.29 319.51 1.9K
12:26 319.51 319.51 319.51 319.51 0.6K
12:27 319.51 319.70 319.51 319.70 1.4K
12:28 319.70 319.70 319.63 319.63 0.7K
12:29 319.63 319.63 319.38 319.38 1.7K
12:30 319.38 319.58 319.38 319.58 0.8K
12:31 319.65 319.65 319.65 319.65 1.6K
12:32 319.65 319.65 319.60 319.60 0.5K
12:33 319.60 319.63 319.60 319.63 2.0K
12:34 319.63 319.63 319.63 319.63 1.1K
12:35 319.63 319.63 319.63 319.63 0.6K
12:36 319.63 320.00 319.63 320.00 0.6K
12:37 320.00 320.03 319.81 319.81 1.8K
12:38 319.81 319.81 319.76 319.76 2.1K
12:39 319.76 319.76 319.53 319.53 0.9K
12:40 319.53 319.53 319.53 319.53 0.5K
12:41 319.53 319.53 319.17 319.17 0.5K
12:42 318.95 319.13 318.83 319.13 1.8K
12:43 319.26 319.26 319.26 319.26 1.1K
12:44 319.26 319.32 319.21 319.32 0.6K
12:45 319.32 319.32 319.08 319.08 0.9K
12:46 319.08 319.12 319.08 319.12 0.3K
12:47 319.29 319.29 319.12 319.12 0.9K
12:48 319.12 319.13 319.12 319.12 1.3K
12:49 319.12 319.12 318.95 318.95 0.4K
12:50 318.95 318.95 318.88 318.88 1.5K
12:51 318.88 318.94 318.88 318.94 0.3K
12:52 318.94 318.94 318.94 318.94 0.3K
12:53 318.94 319.05 318.94 319.05 1.6K
12:54 319.05 319.17 319.05 319.17 1.3K
12:55 319.17 319.17 319.17 319.17 0.3K
12:56 319.17 319.17 319.06 319.06 0.7K
12:57 319.06 319.06 319.06 319.06 0.2K
12:58 319.06 319.06 319.06 319.06 0.3K
12:59 319.06 319.13 319.06 319.13 0.5K
13:00 319.13 319.13 319.06 319.06 0.5K
13:01 319.06 319.12 319.06 319.12 1.1K
13:02 319.12 319.12 319.07 319.07 1.2K
13:03 319.07 319.07 319.07 319.07 0.1K
13:04 319.07 319.09 319.07 319.09 0.3K
13:05 319.09 319.09 319.05 319.05 0.5K
13:06 319.05 319.10 319.05 319.10 0.9K
13:07 319.10 319.10 318.96 318.96 1.2K
13:08 318.96 318.96 318.96 318.96 0.4K
13:09 318.96 319.10 318.96 319.10 1.4K
13:10 319.10 319.10 319.10 319.10 0.4K
13:11 319.10 319.12 319.10 319.12 1.6K
13:12 319.12 319.12 318.94 319.05 1.3K
13:13 319.05 319.05 318.94 318.94 2.0K
13:14 318.94 318.94 318.78 318.78 2.0K
13:15 318.78 318.95 318.78 318.94 3.8K
13:16 318.94 318.94 318.79 318.79 2.3K
13:17 318.79 318.79 318.71 318.71 2.0K
13:18 318.71 318.71 318.62 318.62 1.3K
13:19 318.63 318.80 318.61 318.80 2.0K
13:20 318.76 319.01 318.76 319.01 2.0K
13:21 319.01 319.06 318.70 318.70 1.7K
13:22 318.84 318.84 318.68 318.68 1.2K
13:23 318.69 318.69 318.66 318.66 1.3K
13:24 318.54 318.54 318.49 318.49 0.8K
13:25 318.49 318.50 318.29 318.29 2.2K
13:26 318.29 318.29 318.24 318.27 1.3K
13:27 318.12 318.39 318.12 318.39 2.2K
13:28 318.39 318.70 318.39 318.70 1.8K
13:29 318.70 318.74 318.70 318.74 0.3K
13:30 318.74 318.77 318.74 318.77 0.6K
13:31 318.67 318.70 318.67 318.70 1.4K
13:32 318.70 319.09 318.70 319.09 2.4K
13:33 319.09 319.09 319.09 319.09 0.2K
13:34 319.09 319.09 319.09 319.09 0.2K
13:35 319.07 319.09 319.07 319.09 0.5K
13:36 319.09 319.24 319.09 319.24 0.5K
13:37 319.24 319.31 319.08 319.31 0.9K
13:38 319.27 319.27 319.27 319.27 2.6K
13:39 319.29 319.46 319.29 319.46 0.7K
13:40 319.45 319.45 319.33 319.38 1.4K
13:41 319.38 319.52 319.38 319.52 0.5K
13:42 319.52 319.52 319.24 319.24 1.2K
13:43 319.24 319.60 319.24 319.60 0.8K
13:44 319.60 319.60 319.56 319.56 0.7K
13:45 319.56 319.56 319.32 319.32 2.2K
13:46 319.32 319.32 319.22 319.22 1.0K
13:47 319.22 319.22 319.22 319.22 0.1K
13:48 319.22 319.22 319.21 319.21 0.4K
13:49 319.21 319.21 319.21 319.21 0.3K
13:50 319.21 319.21 319.21 319.21 0.3K
13:51 319.21 319.44 319.21 319.44 2.1K
13:52 319.44 319.44 319.26 319.26 0.6K
13:53 319.26 319.26 319.26 319.26 0.2K
13:54 319.26 319.27 319.26 319.27 0.5K
13:55 319.27 319.27 319.27 319.27 0.1K
13:56 319.27 319.27 319.17 319.17 0.4K
13:57 319.17 319.17 319.17 319.17 0.4K
13:58 319.14 319.14 319.14 319.14 0.4K
13:59 319.14 319.45 319.14 319.45 0.5K
14:00 319.45 319.55 319.37 319.55 0.9K
14:01 319.45 319.45 319.45 319.45 0.4K
14:02 319.45 319.45 319.35 319.35 1.3K
14:03 319.35 319.35 319.17 319.17 2.6K
14:04 319.17 319.27 319.14 319.27 1.7K
14:05 319.27 319.27 319.14 319.27 1.6K
14:06 319.27 319.43 319.27 319.43 1.5K
14:07 319.43 319.43 319.43 319.43 0.3K
14:08 319.43 319.43 319.43 319.43 0.3K
14:09 319.43 319.48 319.36 319.48 1.3K
14:10 319.48 319.48 319.48 319.48 0.3K
14:11 319.48 319.48 319.09 319.09 1.8K
14:12 319.09 319.38 319.09 319.38 0.5K
14:13 319.38 319.38 319.38 319.38 0.2K
14:14 319.38 319.38 319.09 319.09 0.4K
14:15 319.09 319.09 319.09 319.09 0.2K
14:16 319.09 319.09 319.09 319.09 0.6K
14:17 319.18 319.18 319.09 319.09 1.7K
14:18 319.09 319.09 319.09 319.09 0.1K
14:19 319.09 319.26 319.09 319.10 0.6K
14:20 319.27 319.42 319.27 319.39 1.9K
14:21 319.39 319.39 319.39 319.39 0.8K
14:22 319.39 319.39 319.39 319.39 0.3K
14:23 319.39 319.39 319.33 319.33 0.5K
14:24 319.33 319.33 319.33 319.33 0.3K
14:25 319.33 319.33 319.15 319.22 5.5K
14:26 319.22 319.42 319.22 319.42 1.6K
14:27 319.42 319.47 319.42 319.45 1.9K
14:28 319.45 319.45 319.28 319.28 1.9K
14:29 319.28 319.28 319.11 319.11 2.2K
14:30 319.11 319.11 319.11 319.11 0.7K
14:31 319.11 319.15 319.11 319.15 0.8K
14:32 319.15 319.19 319.10 319.10 1.1K
14:33 319.10 319.18 319.10 319.18 2.6K
14:34 319.18 319.18 319.18 319.18 0.9K
14:35 319.18 319.58 319.18 319.36 6.6K
14:36 319.36 319.36 319.22 319.22 1.4K
14:37 319.22 319.22 319.22 319.22 0.3K
14:38 319.22 319.22 319.22 319.22 0.2K
14:39 319.22 319.32 319.11 319.11 1.6K
14:40 319.11 319.28 319.11 319.28 1.9K
14:41 319.28 319.30 319.28 319.30 1.1K
14:42 319.30 319.32 319.26 319.32 3.5K
14:43 319.32 319.32 319.32 319.32 0.2K
14:44 319.28 319.38 319.28 319.38 4.0K
14:45 319.38 319.38 319.35 319.35 0.7K
14:46 319.35 319.35 319.35 319.35 0.6K
14:47 319.21 319.24 319.21 319.24 1.6K
14:48 319.24 319.34 319.23 319.34 2.1K
14:49 319.34 319.34 319.34 319.34 0.6K
14:50 319.28 319.28 319.15 319.15 1.8K
14:51 319.15 319.15 319.14 319.14 0.8K
14:52 319.14 319.23 319.14 319.23 3.1K
14:53 319.20 319.23 319.20 319.23 2.1K
14:54 319.23 319.28 319.23 319.23 1.3K
14:55 319.20 319.20 319.16 319.16 1.5K
14:56 319.16 319.16 319.12 319.12 1.8K
14:57 319.12 319.12 319.10 319.10 4.2K
14:58 319.10 319.12 319.10 319.11 3.0K
14:59 319.11 319.11 319.11 319.11 1.1K
15:00 318.94 318.94 318.93 318.93 3.2K
15:01 318.99 318.99 318.94 318.98 5.1K
15:02 318.98 318.98 318.95 318.98 2.0K
15:03 318.94 318.94 318.88 318.88 1.9K
15:04 318.88 318.88 318.88 318.88 0.9K
15:05 318.88 319.01 318.88 319.01 1.9K
15:06 319.01 319.01 318.89 318.89 1.2K
15:07 318.89 318.89 318.76 318.76 2.1K
15:08 318.76 318.93 318.76 318.93 2.0K
15:09 318.93 318.93 318.93 318.93 1.7K
15:10 318.94 318.94 318.84 318.84 1.7K
15:11 318.84 318.84 318.84 318.84 1.0K
15:12 318.94 319.04 318.94 319.04 1.8K
15:13 319.04 319.04 318.87 318.87 1.5K
15:14 318.87 319.00 318.87 318.99 1.5K
15:15 318.99 318.99 318.99 318.99 0.5K
15:16 318.99 319.06 318.99 318.99 1.2K
15:17 318.97 319.05 318.97 319.05 1.9K
15:18 319.05 319.05 318.98 318.99 1.2K
15:19 318.99 319.02 318.90 318.90 4.2K
15:20 318.73 318.82 318.73 318.82 3.0K
15:21 318.82 318.82 318.73 318.73 0.7K
15:22 318.73 318.73 318.54 318.54 3.9K
15:23 318.54 318.57 318.47 318.51 2.6K
15:24 318.47 318.47 318.47 318.47 2.0K
15:25 318.32 318.51 318.32 318.34 3.3K
15:26 318.34 318.34 318.34 318.34 1.5K
15:27 318.34 318.62 318.34 318.50 2.6K
15:28 318.55 318.60 318.55 318.60 1.4K
15:29 318.77 318.92 318.64 318.92 6.2K
15:30 319.00 319.11 319.00 319.11 2.4K
15:31 319.04 319.04 318.88 318.98 6.8K
15:32 318.98 319.10 318.98 319.10 1.7K
15:33 319.10 319.16 319.10 319.16 2.5K
15:34 319.11 319.17 319.11 319.16 1.7K
15:35 319.14 319.14 318.86 318.86 7.6K
15:36 318.86 319.06 318.86 319.06 1.9K
15:37 319.10 319.10 319.02 319.02 5.9K
15:38 319.01 319.01 318.93 318.93 4.2K
15:39 318.93 318.93 318.88 318.91 2.0K
15:40 318.91 318.97 318.84 318.97 8.4K
15:41 318.98 318.98 318.83 318.88 1.3K
15:42 318.98 319.12 318.98 319.12 3.9K
15:43 319.22 319.22 319.13 319.14 3.7K
15:44 318.99 318.99 318.82 318.82 8.2K
15:45 318.92 318.95 318.92 318.95 2.8K
15:46 318.95 318.95 318.84 318.84 2.9K
15:47 318.75 318.83 318.75 318.83 2.2K
15:48 318.89 318.89 318.67 318.72 9.5K
15:49 318.72 318.84 318.72 318.83 4.0K
15:50 318.75 318.90 318.75 318.90 4.8K
15:51 319.30 319.33 319.02 319.02 9.9K
15:52 319.26 319.34 319.15 319.33 7.5K
15:53 319.37 319.50 319.35 319.50 7.1K
15:54 319.59 319.59 319.39 319.46 16.8K
15:55 319.63 319.81 319.45 319.45 13.3K
15:56 319.63 319.66 319.59 319.66 12.3K
15:57 319.66 319.66 319.38 319.42 24.8K
15:58 319.53 319.72 319.53 319.64 25.7K
15:59 319.62 319.63 319.36 319.44 34.9K
16:00 319.42 319.50 318.43 319.39 398.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible