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
09:31 318.36 318.87 317.75 318.00 31.3K
09:32 317.74 318.92 317.74 318.92 6.0K
09:33 318.92 319.66 318.92 319.66 9.0K
09:34 319.79 320.00 319.77 320.00 2.1K
09:35 319.83 319.88 319.44 319.44 2.2K
09:36 319.69 319.69 319.39 319.39 13.7K
09:37 319.39 319.61 319.39 319.61 1.7K
09:38 319.61 319.79 319.61 319.79 1.2K
09:39 319.79 319.90 319.72 319.90 3.7K
09:40 319.91 319.91 319.40 319.70 4.3K
09:41 319.48 319.79 319.48 319.79 4.0K
09:42 320.06 320.06 320.06 320.06 1.1K
09:43 319.86 320.22 319.86 320.03 1.9K
09:44 320.03 320.25 319.77 319.77 2.2K
09:45 320.10 320.14 320.10 320.14 1.2K
09:46 320.14 320.14 319.87 319.87 1.5K
09:47 319.51 319.60 319.51 319.60 2.3K
09:48 319.58 319.71 319.31 319.41 1.8K
09:49 319.35 319.35 319.16 319.16 1.5K
09:50 319.16 319.23 319.16 319.23 1.0K
09:51 319.23 319.23 319.23 319.23 1.1K
09:52 319.23 319.28 319.23 319.23 1.9K
09:53 319.23 319.50 319.23 319.50 2.6K
09:54 319.50 319.74 319.50 319.74 2.2K
09:55 319.74 320.03 319.74 320.03 1.2K
09:56 320.03 320.03 319.67 319.76 3.1K
09:57 319.80 319.80 319.80 319.80 0.7K
09:58 319.88 320.03 319.88 320.03 1.8K
09:59 320.03 320.29 320.03 320.29 3.2K
10:00 320.25 320.25 320.25 320.25 1.5K
10:01 320.25 320.29 320.25 320.29 4.3K
10:02 320.36 320.68 320.34 320.68 2.7K
10:03 320.68 320.68 320.18 320.18 3.7K
10:04 320.40 320.40 320.40 320.40 1.7K
10:05 320.31 320.35 320.11 320.11 2.3K
10:06 320.11 320.11 320.07 320.07 1.5K
10:07 319.69 319.71 319.64 319.71 4.8K
10:08 319.71 320.09 319.71 319.81 1.3K
10:09 319.81 320.09 319.66 319.79 5.9K
10:10 319.79 319.98 319.72 319.98 3.7K
10:11 319.78 319.78 319.34 319.34 2.7K
10:12 319.34 319.65 319.34 319.65 1.7K
10:13 319.65 319.86 319.65 319.86 2.3K
10:14 319.86 319.86 319.86 319.86 0.6K
10:15 319.86 319.86 319.86 319.86 0.8K
10:16 319.86 319.86 319.85 319.85 1.0K
10:17 319.85 319.85 319.72 319.72 3.1K
10:18 319.72 319.72 319.72 319.72 0.5K
10:19 319.72 320.00 319.72 320.00 4.3K
10:20 320.00 320.28 320.00 320.28 2.5K
10:21 320.28 320.40 320.28 320.40 0.6K
10:22 320.40 320.40 320.40 320.40 0.4K
10:23 320.37 320.37 320.37 320.37 0.7K
10:24 320.37 320.38 320.37 320.38 1.3K
10:25 320.38 320.50 320.38 320.50 1.0K
10:26 320.50 320.50 320.50 320.50 0.5K
10:27 320.50 320.50 320.20 320.27 4.4K
10:28 320.27 320.27 320.16 320.18 1.4K
10:29 320.05 320.05 320.02 320.04 2.3K
10:30 319.81 319.83 319.75 319.75 1.9K
10:31 319.99 319.99 319.99 319.99 1.5K
10:32 319.99 319.99 319.99 319.99 0.6K
10:33 319.99 319.99 319.55 319.55 1.9K
10:34 319.55 319.55 319.44 319.44 1.3K
10:35 319.18 319.20 318.88 318.88 2.3K
10:36 319.22 319.22 319.22 319.22 1.0K
10:37 318.86 319.30 318.83 319.30 7.0K
10:38 319.30 319.33 319.30 319.33 0.8K
10:39 319.32 319.33 319.32 319.33 0.6K
10:40 319.37 319.51 319.37 319.51 1.9K
10:41 319.51 319.84 319.51 319.84 2.4K
10:42 319.85 319.99 319.82 319.82 2.9K
10:43 319.82 319.82 319.80 319.80 1.8K
10:44 320.27 320.27 320.23 320.23 1.2K
10:45 320.23 320.24 320.18 320.18 1.5K
10:46 320.18 320.18 320.18 320.18 0.5K
10:47 320.18 320.33 320.17 320.32 1.9K
10:48 320.32 320.32 320.13 320.16 4.3K
10:49 320.16 320.16 320.02 320.02 0.8K
10:50 320.02 320.02 319.80 319.80 1.7K
10:51 319.79 319.79 319.44 319.53 3.4K
10:52 319.60 319.79 319.57 319.79 1.5K
10:53 319.79 319.79 319.58 319.58 1.1K
10:54 319.58 319.76 319.58 319.76 0.7K
10:55 319.76 319.76 319.60 319.60 2.6K
10:56 319.60 319.60 319.60 319.60 1.6K
10:57 319.60 319.77 319.60 319.61 0.7K
10:58 319.61 319.61 319.35 319.35 2.7K
10:59 319.41 319.62 319.41 319.62 1.3K
11:00 319.62 319.62 319.61 319.61 0.3K
11:01 319.61 319.61 319.42 319.60 1.1K
11:02 319.60 319.60 319.43 319.43 0.8K
11:03 319.59 319.59 319.42 319.58 1.1K
11:04 319.58 319.64 319.56 319.64 4.4K
11:05 319.64 319.79 319.64 319.79 1.3K
11:06 319.79 320.12 319.79 319.87 1.4K
11:07 319.87 320.11 319.87 320.11 0.7K
11:08 319.83 319.86 319.83 319.86 1.8K
11:09 319.86 319.86 319.51 319.51 4.1K
11:10 319.59 319.59 319.59 319.59 1.7K
11:11 319.59 319.59 319.58 319.58 0.6K
11:12 319.58 319.58 319.51 319.51 2.8K
11:13 319.76 319.90 319.76 319.90 6.7K
11:14 320.04 320.04 320.04 320.04 0.4K
11:15 320.04 320.04 319.94 319.94 2.1K
11:16 319.94 320.13 319.94 320.12 2.4K
11:17 320.12 320.30 320.12 320.30 1.3K
11:18 320.30 320.30 320.30 320.30 1.2K
11:19 320.28 320.28 320.28 320.28 1.5K
11:20 320.32 320.66 320.32 320.66 10.7K
11:21 320.58 320.58 320.13 320.13 12.1K
11:22 320.01 320.13 320.01 320.13 6.6K
11:23 320.50 320.53 320.50 320.53 3.5K
11:24 320.37 320.37 320.37 320.37 0.4K
11:25 320.37 320.64 320.37 320.46 0.9K
11:26 320.46 320.46 320.33 320.34 1.0K
11:27 320.34 320.47 320.34 320.47 0.7K
11:28 320.47 320.47 320.34 320.34 0.9K
11:29 320.49 320.50 320.49 320.50 2.0K
11:30 320.51 320.51 320.48 320.48 1.0K
11:31 320.48 320.49 320.48 320.49 3.6K
11:32 320.49 320.49 320.49 320.49 1.4K
11:33 320.31 320.43 320.31 320.43 3.3K
11:34 320.43 320.43 320.42 320.42 1.3K
11:35 320.34 320.42 320.34 320.39 1.0K
11:36 320.39 320.39 320.39 320.39 0.5K
11:37 320.39 320.39 320.25 320.25 3.2K
11:38 320.21 320.25 320.21 320.25 3.9K
11:39 320.32 320.59 320.32 320.45 4.2K
11:40 320.45 320.61 320.44 320.61 0.7K
11:41 320.61 320.61 320.57 320.59 1.4K
11:42 320.60 320.69 320.60 320.66 2.3K
11:43 320.69 320.69 320.53 320.57 2.3K
11:44 320.57 320.89 320.57 320.89 2.8K
11:45 320.89 321.00 320.87 320.92 3.4K
11:46 320.92 320.92 320.92 320.92 0.3K
11:47 320.92 321.07 320.92 321.07 1.2K
11:48 320.77 320.80 320.77 320.80 1.9K
11:49 320.80 320.80 320.72 320.74 0.7K
11:50 320.74 320.74 320.74 320.74 0.4K
11:51 320.74 320.74 320.52 320.52 7.2K
11:52 320.54 320.66 320.54 320.66 1.8K
11:53 320.64 320.64 320.59 320.59 2.0K
11:54 320.59 320.59 320.49 320.50 1.5K
11:55 320.41 320.41 320.34 320.34 1.4K
11:56 320.41 320.41 320.41 320.41 1.0K
11:57 320.45 320.46 320.32 320.46 1.9K
11:58 320.45 320.45 320.45 320.45 0.2K
11:59 320.50 320.55 320.38 320.44 4.0K
12:00 320.44 320.63 320.44 320.63 1.8K
12:01 320.69 320.78 320.69 320.78 1.9K
12:02 321.00 321.00 320.53 320.53 3.5K
12:03 320.51 320.51 320.51 320.51 0.9K
12:04 320.51 320.51 320.42 320.42 0.7K
12:05 320.42 320.71 320.42 320.71 0.8K
12:06 320.71 320.71 320.55 320.55 0.3K
12:07 320.55 320.74 320.55 320.74 3.7K
12:08 320.74 320.74 320.58 320.58 2.2K
12:09 320.58 320.58 320.58 320.58 0.7K
12:10 320.58 320.58 320.58 320.58 0.5K
12:11 320.87 320.87 320.66 320.66 4.8K
12:12 320.73 320.73 320.64 320.64 3.0K
12:13 320.64 320.64 320.64 320.64 0.4K
12:14 320.64 320.64 320.61 320.64 0.9K
12:15 320.61 320.61 320.53 320.53 1.8K
12:16 320.61 320.61 320.60 320.60 0.4K
12:17 320.60 320.60 320.60 320.60 0.3K
12:18 320.60 320.74 320.60 320.74 1.6K
12:19 320.74 320.74 320.66 320.66 1.7K
12:20 320.66 320.67 320.55 320.55 3.4K
12:21 320.56 320.56 320.46 320.46 0.9K
12:22 320.46 320.46 320.22 320.22 1.7K
12:23 320.30 320.30 320.21 320.30 1.9K
12:24 320.30 320.30 320.30 320.30 2.8K
12:25 320.30 320.32 320.30 320.32 3.9K
12:26 320.13 320.15 320.13 320.15 1.3K
12:27 320.15 320.17 320.07 320.07 0.8K
12:28 320.07 320.07 320.03 320.03 0.6K
12:29 319.96 320.17 319.95 320.17 2.2K
12:30 320.11 320.16 320.11 320.16 9.4K
12:31 320.16 320.42 320.16 320.42 5.0K
12:32 320.24 320.24 320.24 320.24 0.5K
12:33 320.24 320.24 320.06 320.06 2.1K
12:34 320.06 320.06 320.06 320.06 0.1K
12:35 320.12 320.16 320.12 320.16 1.2K
12:36 320.16 320.23 320.16 320.23 0.8K
12:37 320.23 320.48 320.23 320.48 1.5K
12:38 320.48 320.65 320.48 320.65 1.0K
12:39 320.66 320.67 320.64 320.67 0.9K
12:40 320.67 320.74 320.67 320.74 1.1K
12:41 320.81 320.87 320.75 320.75 1.1K
12:42 320.75 320.75 320.43 320.43 3.0K
12:43 320.43 320.68 320.43 320.68 0.6K
12:44 320.68 320.73 320.68 320.73 0.4K
12:45 320.73 320.76 320.73 320.76 0.4K
12:46 320.84 320.84 320.73 320.73 1.1K
12:47 320.73 320.84 320.73 320.83 2.1K
12:48 320.83 320.83 320.83 320.83 0.4K
12:49 320.84 320.87 320.78 320.87 1.3K
12:50 320.87 320.92 320.85 320.85 1.7K
12:51 320.89 320.89 320.80 320.80 1.7K
12:52 320.79 320.80 320.79 320.80 1.7K
12:53 320.94 320.94 320.86 320.86 1.7K
12:54 320.86 320.86 320.86 320.86 0.8K
12:55 320.86 320.87 320.86 320.87 0.5K
12:56 320.87 320.87 320.76 320.76 2.6K
12:57 320.81 320.81 320.78 320.79 2.2K
12:58 320.79 320.79 320.79 320.79 0.9K
12:59 320.79 320.79 320.74 320.74 1.9K
13:00 320.74 320.98 320.74 320.98 2.5K
13:01 320.98 320.98 320.98 320.98 0.7K
13:02 320.98 320.98 320.98 320.98 0.7K
13:03 320.98 320.99 320.80 320.99 4.3K
13:04 320.99 320.99 320.92 320.92 0.2K
13:05 321.00 321.08 321.00 321.08 1.0K
13:06 321.08 321.11 321.08 321.11 1.3K
13:07 321.12 321.23 321.05 321.23 2.0K
13:08 321.23 321.23 321.11 321.11 0.6K
13:09 321.11 321.12 321.00 321.12 2.9K
13:10 321.00 321.05 321.00 321.05 1.8K
13:11 321.07 321.07 321.06 321.06 0.9K
13:12 321.06 321.06 320.88 320.88 1.5K
13:13 320.88 321.12 320.88 321.04 1.1K
13:14 321.04 321.12 321.03 321.05 3.9K
13:15 321.05 321.11 321.05 321.11 0.7K
13:16 321.20 321.28 321.20 321.20 2.2K
13:17 321.20 321.20 321.09 321.11 0.8K
13:18 321.11 321.20 321.10 321.20 2.1K
13:19 321.20 321.24 321.20 321.24 0.4K
13:20 321.24 321.24 321.24 321.24 0.9K
13:21 321.29 321.44 321.29 321.29 9.3K
13:22 321.29 321.49 321.29 321.49 4.8K
13:23 321.49 321.60 321.49 321.60 1.0K
13:24 321.52 321.52 321.52 321.52 1.1K
13:25 321.52 321.52 321.49 321.49 1.1K
13:26 321.49 321.49 321.49 321.49 1.1K
13:27 321.48 321.55 321.48 321.48 1.5K
13:28 321.48 321.71 321.48 321.71 2.3K
13:29 321.83 321.85 321.83 321.84 2.0K
13:30 321.84 321.86 321.84 321.86 5.8K
13:31 321.86 321.86 321.65 321.65 5.6K
13:32 321.65 321.69 321.65 321.68 0.5K
13:33 321.60 321.65 321.60 321.65 1.5K
13:34 321.65 321.65 321.37 321.37 3.0K
13:35 321.37 321.37 321.27 321.27 2.8K
13:36 321.27 321.27 321.06 321.06 1.3K
13:37 321.23 321.44 321.23 321.35 2.6K
13:38 321.47 321.56 321.47 321.56 0.9K
13:39 321.56 321.56 321.40 321.45 2.0K
13:40 321.45 321.45 321.36 321.36 0.9K
13:41 321.36 321.42 321.26 321.42 2.8K
13:42 321.42 321.42 321.28 321.28 2.7K
13:43 321.28 321.28 321.28 321.28 2.2K
13:44 321.28 321.52 321.28 321.48 8.7K
13:45 321.48 321.48 321.47 321.47 0.6K
13:46 321.32 321.32 321.26 321.26 2.5K
13:47 321.23 321.24 321.23 321.24 2.5K
13:48 321.24 321.40 321.22 321.40 2.7K
13:49 321.40 321.40 321.25 321.25 1.2K
13:50 321.25 321.25 321.16 321.16 1.2K
13:51 321.16 321.34 321.16 321.34 2.9K
13:52 321.34 321.34 321.29 321.29 2.1K
13:53 321.29 321.45 321.29 321.45 2.2K
13:54 321.45 321.48 321.37 321.37 5.4K
13:55 321.37 321.37 321.37 321.37 0.6K
13:56 321.37 321.37 321.11 321.11 5.1K
13:57 321.11 321.11 321.01 321.01 2.6K
13:58 321.01 321.03 321.01 321.03 1.6K
13:59 321.12 321.12 321.02 321.04 2.1K
14:00 321.04 321.04 321.03 321.03 3.0K
14:01 321.03 321.03 320.87 321.00 2.7K
14:02 321.00 321.00 320.62 320.79 2.0K
14:03 320.79 320.88 320.79 320.83 1.7K
14:04 320.83 320.83 320.64 320.64 3.7K
14:05 320.64 320.64 320.52 320.52 4.1K
14:06 320.52 320.61 320.52 320.57 1.0K
14:07 320.56 320.58 320.47 320.58 5.4K
14:08 320.58 320.68 320.58 320.68 2.2K
14:09 320.69 320.69 320.68 320.68 1.2K
14:10 320.68 320.68 320.58 320.58 1.3K
14:11 320.46 320.64 320.46 320.64 2.8K
14:12 320.64 320.66 320.64 320.66 1.0K
14:13 320.66 320.66 320.54 320.66 1.3K
14:14 320.66 320.66 320.58 320.66 3.4K
14:15 320.53 320.54 320.38 320.38 3.0K
14:16 320.35 320.35 320.17 320.17 5.1K
14:17 320.17 320.20 320.04 320.04 3.0K
14:18 320.09 320.09 319.91 319.91 5.2K
14:19 319.99 320.13 319.99 320.13 2.1K
14:20 320.13 320.13 319.98 319.98 2.7K
14:21 319.92 319.95 319.92 319.92 2.6K
14:22 319.92 319.93 319.80 319.93 5.5K
14:23 319.93 319.93 319.78 319.78 1.5K
14:24 319.77 319.86 319.77 319.82 2.1K
14:25 319.99 320.05 319.97 320.05 2.9K
14:26 319.97 320.12 319.97 320.12 2.4K
14:27 320.12 320.12 320.11 320.11 0.9K
14:28 320.11 320.23 320.11 320.23 0.7K
14:29 320.15 320.27 320.15 320.15 0.9K
14:30 320.13 320.27 320.13 320.27 2.3K
14:31 320.27 320.47 320.25 320.47 3.3K
14:32 320.57 320.57 320.57 320.57 2.4K
14:33 320.57 320.92 320.57 320.82 2.5K
14:34 320.63 320.70 320.63 320.70 2.5K
14:35 320.70 320.74 320.64 320.74 1.5K
14:36 320.74 320.74 320.74 320.74 0.5K
14:37 320.74 320.81 320.74 320.74 2.3K
14:38 320.74 320.74 320.50 320.64 5.6K
14:39 320.64 320.64 320.46 320.46 1.0K
14:40 320.46 320.63 320.46 320.63 3.1K
14:41 320.65 320.72 320.65 320.70 1.8K
14:42 320.70 320.70 320.70 320.70 0.4K
14:43 320.70 320.83 320.70 320.83 0.7K
14:44 320.78 320.80 320.78 320.80 2.3K
14:45 320.80 320.80 320.56 320.62 2.7K
14:46 320.62 320.62 320.49 320.49 1.7K
14:47 320.54 320.54 320.44 320.53 3.4K
14:48 320.55 320.55 320.42 320.42 2.1K
14:49 320.42 320.42 320.24 320.24 2.1K
14:50 320.24 320.39 320.24 320.39 3.5K
14:51 320.39 320.41 320.33 320.37 3.6K
14:52 320.34 320.34 320.34 320.34 0.8K
14:53 320.34 320.43 320.34 320.43 1.2K
14:54 320.38 320.38 320.18 320.18 5.0K
14:55 320.28 320.28 320.28 320.28 1.6K
14:56 320.25 320.25 320.13 320.13 2.7K
14:57 320.08 320.21 320.08 320.16 3.2K
14:58 320.13 320.38 320.13 320.37 3.8K
14:59 320.49 320.49 320.32 320.32 1.6K
15:00 320.32 320.32 320.11 320.11 3.3K
15:01 320.09 320.13 319.98 320.13 3.5K
15:02 320.13 320.13 320.13 320.13 0.9K
15:03 320.13 320.40 320.13 320.40 2.5K
15:04 320.40 320.40 320.31 320.31 1.1K
15:05 320.31 320.31 320.31 320.31 0.8K
15:06 320.31 320.31 320.15 320.15 4.1K
15:07 320.15 320.26 320.07 320.07 4.5K
15:08 320.07 320.07 320.02 320.02 4.7K
15:09 320.02 320.02 319.80 319.99 5.0K
15:10 319.99 320.00 319.91 320.00 2.9K
15:11 319.74 319.97 319.74 319.97 5.8K
15:12 319.97 319.97 319.89 319.89 3.0K
15:13 319.81 319.88 319.81 319.88 2.7K
15:14 319.84 319.96 319.84 319.85 4.3K
15:15 319.85 319.89 319.85 319.89 0.8K
15:16 319.89 319.91 319.89 319.91 3.5K
15:17 319.95 320.10 319.95 320.10 5.2K
15:18 320.16 320.19 320.16 320.19 1.3K
15:19 320.03 320.03 319.89 319.89 10.6K
15:20 320.07 320.07 319.89 319.93 4.1K
15:21 319.95 319.95 319.82 319.88 1.9K
15:22 319.93 319.93 319.82 319.84 4.1K
15:23 319.87 319.87 319.80 319.80 3.8K
15:24 319.80 319.80 319.80 319.80 3.2K
15:25 319.64 319.75 319.64 319.75 6.6K
15:26 319.75 319.75 319.46 319.46 2.4K
15:27 319.46 319.46 319.17 319.29 5.2K
15:28 319.29 319.37 319.27 319.37 4.0K
15:29 319.40 319.43 319.37 319.37 6.2K
15:30 319.37 319.37 319.21 319.21 4.0K
15:31 319.21 319.52 319.21 319.52 3.0K
15:32 319.52 319.69 319.46 319.69 6.2K
15:33 319.69 319.74 319.69 319.74 1.6K
15:34 319.69 319.82 319.68 319.82 6.3K
15:35 319.72 319.74 319.69 319.69 10.3K
15:36 319.69 319.69 319.65 319.65 1.9K
15:37 319.65 319.87 319.65 319.87 6.9K
15:38 319.79 319.79 319.69 319.69 4.0K
15:39 319.74 319.74 319.65 319.67 4.7K
15:40 319.67 319.77 319.67 319.77 6.6K
15:41 319.84 320.06 319.84 320.06 4.7K
15:42 320.06 320.17 320.05 320.17 4.9K
15:43 320.17 320.18 320.13 320.13 9.4K
15:44 319.99 320.05 319.96 320.01 3.9K
15:45 320.02 320.02 319.94 320.02 8.4K
15:46 319.91 319.93 319.70 319.70 7.0K
15:47 319.79 319.79 319.70 319.78 4.5K
15:48 319.78 319.78 319.72 319.72 5.0K
15:49 319.72 319.95 319.72 319.95 3.8K
15:50 319.95 319.95 319.68 319.68 6.4K
15:51 319.58 320.00 319.58 319.88 15.0K
15:52 319.88 319.88 319.31 319.37 13.8K
15:53 319.26 319.60 319.26 319.51 10.2K
15:54 319.64 319.67 319.63 319.63 12.6K
15:55 319.32 319.32 318.91 318.91 22.9K
15:56 318.77 318.77 318.45 318.57 23.5K
15:57 318.61 318.69 318.57 318.69 17.4K
15:58 318.96 318.96 318.70 318.74 26.1K
15:59 318.73 318.75 318.72 318.75 18.1K
16:00 318.83 318.83 318.50 318.77 395.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible