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
09:31 318.77 318.82 316.00 318.48 35.4K
09:32 318.95 318.95 317.41 317.41 9.5K
09:33 318.44 320.19 318.12 320.19 6.0K
09:34 319.66 320.27 319.45 320.27 7.1K
09:35 320.24 320.55 320.24 320.55 5.4K
09:36 320.51 321.44 320.51 321.44 7.4K
09:37 321.44 321.44 321.12 321.44 4.5K
09:38 321.45 321.45 321.05 321.28 2.5K
09:39 321.11 321.11 321.02 321.02 4.8K
09:40 321.14 321.29 321.14 321.21 1.9K
09:41 321.43 321.93 321.43 321.93 13.6K
09:42 321.63 321.63 321.10 321.10 10.5K
09:43 321.11 321.50 320.82 321.49 5.4K
09:44 321.49 321.79 321.49 321.50 1.2K
09:45 321.58 321.68 321.58 321.68 2.9K
09:46 321.68 321.68 321.36 321.44 9.1K
09:47 321.00 321.18 320.87 321.01 9.4K
09:48 321.04 321.43 321.04 321.43 6.3K
09:49 321.43 321.74 321.36 321.36 5.8K
09:50 321.67 321.80 321.39 321.80 4.2K
09:51 321.64 322.00 321.64 321.90 6.5K
09:52 322.04 322.08 321.81 322.08 9.7K
09:53 322.17 322.28 322.17 322.28 3.7K
09:54 322.28 322.28 321.86 321.86 3.1K
09:55 321.86 321.89 321.82 321.88 3.8K
09:56 321.88 321.88 321.30 321.61 3.7K
09:57 321.70 321.70 321.28 321.28 1.7K
09:58 321.28 321.53 321.28 321.40 1.8K
09:59 321.40 321.57 321.40 321.41 2.4K
10:00 321.41 321.44 321.29 321.29 6.0K
10:01 321.29 321.45 321.29 321.30 2.1K
10:02 321.28 321.69 321.28 321.69 6.0K
10:03 321.78 321.81 321.68 321.68 3.5K
10:04 321.68 321.68 321.34 321.35 1.9K
10:05 321.37 321.54 321.37 321.54 1.5K
10:06 321.55 321.55 321.55 321.55 1.6K
10:07 321.55 321.91 321.30 321.91 8.0K
10:08 321.49 321.71 321.49 321.64 5.9K
10:09 321.64 321.80 321.64 321.75 2.9K
10:10 321.76 321.86 321.58 321.58 5.9K
10:11 321.58 321.71 321.58 321.71 2.6K
10:12 321.71 321.71 321.51 321.51 5.1K
10:13 321.52 321.52 321.13 321.26 5.0K
10:14 321.26 321.26 321.26 321.26 0.8K
10:15 321.34 321.34 321.11 321.11 3.0K
10:16 321.11 321.40 321.11 321.40 3.1K
10:17 321.68 321.82 321.68 321.82 2.9K
10:18 321.83 322.05 321.83 321.97 4.1K
10:19 321.95 321.96 321.78 321.78 1.7K
10:20 321.97 321.97 321.93 321.93 3.2K
10:21 321.93 321.94 321.93 321.94 1.1K
10:22 321.94 321.94 321.75 321.79 1.3K
10:23 321.92 321.92 321.78 321.78 3.2K
10:24 321.37 321.61 321.37 321.48 2.0K
10:25 321.60 321.60 321.30 321.30 2.2K
10:26 321.30 321.30 321.05 321.08 4.3K
10:27 321.08 321.08 320.95 320.95 0.6K
10:28 320.95 320.95 320.82 320.82 3.7K
10:29 320.82 320.82 320.67 320.69 5.1K
10:30 320.70 321.16 320.70 321.16 7.2K
10:31 321.16 321.16 320.92 320.92 2.7K
10:32 320.97 321.06 320.97 321.06 1.1K
10:33 321.06 321.06 321.06 321.06 0.6K
10:34 321.06 321.13 321.06 321.13 2.1K
10:35 321.13 321.22 321.13 321.22 2.5K
10:36 321.22 321.26 321.22 321.26 3.1K
10:37 321.26 321.32 321.26 321.26 2.0K
10:38 321.26 321.26 321.26 321.26 0.8K
10:39 321.26 321.27 321.26 321.27 1.4K
10:40 321.27 321.33 320.80 320.80 3.2K
10:41 320.80 321.05 320.80 321.05 1.1K
10:42 321.05 321.28 321.05 321.14 1.6K
10:43 321.14 321.33 321.14 321.33 2.0K
10:44 321.33 321.33 321.25 321.25 1.4K
10:45 321.25 321.25 321.17 321.25 0.8K
10:46 321.25 321.25 321.01 321.01 2.4K
10:47 320.85 320.85 320.85 320.85 1.7K
10:48 320.85 321.03 320.81 321.03 1.0K
10:49 320.80 320.80 320.64 320.64 3.0K
10:50 320.51 320.52 320.22 320.22 3.0K
10:51 320.22 320.43 320.01 320.43 5.3K
10:52 320.33 320.53 320.33 320.45 3.3K
10:53 320.45 320.73 320.39 320.73 7.6K
10:54 320.75 320.75 320.56 320.56 4.8K
10:55 320.43 320.54 320.43 320.54 2.8K
10:56 320.54 320.60 320.54 320.60 0.5K
10:57 320.52 320.52 320.23 320.30 2.8K
10:58 320.12 320.12 320.05 320.05 1.8K
10:59 320.05 320.05 319.87 319.87 3.6K
11:00 319.81 320.02 319.76 319.76 4.0K
11:01 319.77 320.05 319.77 319.98 4.1K
11:02 319.98 320.18 319.98 320.18 9.7K
11:03 320.18 320.19 320.18 320.19 1.0K
11:04 320.19 320.19 320.03 320.12 2.3K
11:05 320.12 320.12 319.81 319.95 5.6K
11:06 319.95 319.95 319.95 319.95 0.1K
11:07 320.05 320.30 320.05 320.22 13.8K
11:08 320.22 320.37 320.22 320.36 1.3K
11:09 320.34 320.34 320.21 320.22 2.1K
11:10 320.36 320.36 320.11 320.27 1.7K
11:11 320.27 320.33 320.27 320.33 0.9K
11:12 320.45 320.55 320.45 320.53 2.3K
11:13 320.53 320.53 320.53 320.53 1.2K
11:14 320.42 320.53 320.42 320.53 2.7K
11:15 320.77 320.77 320.59 320.59 0.6K
11:16 320.77 320.77 320.67 320.67 1.6K
11:17 320.69 320.69 320.69 320.69 1.9K
11:18 320.57 320.70 320.57 320.70 1.4K
11:19 320.80 320.92 320.70 320.92 3.1K
11:20 320.92 320.92 320.60 320.60 2.1K
11:21 320.60 320.60 320.60 320.60 0.4K
11:22 320.71 320.71 320.71 320.71 1.5K
11:23 320.67 320.67 320.33 320.33 3.1K
11:24 320.31 320.31 320.31 320.31 1.3K
11:25 320.31 320.31 320.27 320.27 1.6K
11:26 320.27 320.41 320.27 320.32 2.0K
11:27 320.32 320.32 320.21 320.21 1.5K
11:28 320.14 320.23 320.14 320.23 3.5K
11:29 320.23 320.23 320.03 320.03 2.2K
11:30 319.95 319.95 319.92 319.92 3.9K
11:31 319.93 320.08 319.93 320.07 2.7K
11:32 320.07 320.36 320.07 320.36 1.2K
11:33 320.43 320.47 320.43 320.47 2.0K
11:34 320.47 320.47 320.47 320.47 0.9K
11:35 320.47 320.47 320.47 320.47 3.1K
11:36 320.47 320.47 320.47 320.47 0.7K
11:37 320.47 320.47 320.42 320.42 0.7K
11:38 320.42 320.42 320.42 320.42 0.9K
11:39 320.57 320.75 320.57 320.75 5.4K
11:40 320.75 320.77 320.75 320.77 1.1K
11:41 320.77 320.95 320.77 320.95 3.8K
11:42 320.95 320.95 320.95 320.95 1.7K
11:43 320.95 320.95 320.94 320.94 1.4K
11:44 320.83 320.83 320.78 320.78 2.7K
11:45 320.73 320.73 320.73 320.73 0.4K
11:46 320.54 320.65 320.50 320.50 2.4K
11:47 320.50 320.50 320.38 320.38 1.3K
11:48 320.38 320.40 320.38 320.40 2.2K
11:49 320.40 320.40 320.28 320.28 1.9K
11:50 320.28 320.28 319.97 319.97 1.4K
11:51 319.97 320.14 319.97 320.04 1.1K
11:52 320.04 320.13 320.04 320.13 3.0K
11:53 320.13 320.13 320.13 320.13 1.0K
11:54 320.13 320.13 320.13 320.13 1.3K
11:55 320.13 320.13 320.13 320.13 0.4K
11:56 320.03 320.03 320.00 320.00 2.0K
11:57 320.00 320.11 320.00 320.06 0.9K
11:58 320.06 320.06 320.01 320.01 0.9K
11:59 320.01 320.01 319.83 319.83 2.1K
12:00 319.83 320.18 319.83 320.18 3.2K
12:01 320.12 320.12 320.12 320.12 1.2K
12:02 320.12 320.21 320.11 320.11 1.0K
12:03 320.11 320.11 320.11 320.11 0.4K
12:04 320.11 320.34 320.11 320.28 2.9K
12:05 320.28 320.41 320.28 320.41 1.6K
12:06 320.41 320.41 320.19 320.19 1.6K
12:07 320.19 320.20 320.19 320.20 1.3K
12:08 320.28 320.28 320.25 320.28 2.3K
12:09 320.28 320.37 320.28 320.37 1.1K
12:10 320.37 320.37 320.35 320.35 0.5K
12:11 320.35 320.35 320.20 320.20 1.0K
12:12 320.20 320.31 320.20 320.31 0.4K
12:13 320.15 320.27 320.15 320.27 1.8K
12:14 320.30 320.55 320.30 320.49 4.4K
12:15 320.49 320.49 320.49 320.49 3.8K
12:16 320.46 320.51 320.46 320.51 0.7K
12:17 320.60 320.60 320.49 320.49 0.5K
12:18 320.49 320.65 320.49 320.61 2.4K
12:19 320.61 320.61 320.57 320.57 0.6K
12:20 320.43 320.43 320.26 320.26 3.9K
12:21 320.26 320.35 320.21 320.21 4.1K
12:22 320.34 320.34 320.16 320.16 7.2K
12:23 320.16 320.29 320.16 320.17 1.9K
12:24 320.18 320.30 320.18 320.18 1.6K
12:25 320.18 320.19 320.17 320.18 2.7K
12:26 320.31 320.31 320.21 320.21 3.1K
12:27 320.21 320.31 320.21 320.31 10.8K
12:28 320.31 320.52 320.31 320.41 6.5K
12:29 320.41 320.62 320.41 320.61 1.2K
12:30 320.61 321.02 320.61 320.90 1.3K
12:31 320.90 320.90 320.90 320.90 0.5K
12:32 320.90 320.90 320.87 320.87 1.1K
12:33 320.87 320.87 320.87 320.87 0.1K
12:34 320.87 321.00 320.87 320.97 0.6K
12:35 320.78 320.88 320.78 320.88 1.7K
12:36 320.88 320.88 320.88 320.88 0.6K
12:37 320.88 320.88 320.73 320.73 0.7K
12:38 320.73 320.73 320.73 320.73 1.5K
12:39 320.73 320.73 320.73 320.73 0.6K
12:40 320.73 320.84 320.73 320.84 1.3K
12:41 320.72 320.72 320.61 320.61 1.3K
12:42 320.61 320.61 320.61 320.61 0.8K
12:43 320.61 320.61 320.45 320.45 0.5K
12:44 320.45 320.57 320.45 320.57 0.7K
12:45 320.57 320.57 320.49 320.49 0.8K
12:46 320.49 320.53 320.45 320.45 1.2K
12:47 320.45 320.45 320.44 320.44 0.5K
12:48 320.44 320.61 320.44 320.61 3.1K
12:49 320.61 320.61 320.61 320.61 0.6K
12:50 320.61 320.61 320.61 320.61 0.4K
12:51 320.61 320.75 320.61 320.75 2.5K
12:52 320.67 320.84 320.67 320.84 1.5K
12:53 320.84 320.84 320.77 320.77 2.0K
12:54 320.77 320.85 320.77 320.85 2.2K
12:55 321.04 321.04 320.92 320.92 2.0K
12:56 320.92 321.05 320.92 321.05 0.8K
12:57 321.01 321.28 321.01 321.28 2.7K
12:58 321.28 321.28 321.28 321.28 0.1K
12:59 321.28 321.29 321.28 321.29 0.9K
13:00 321.29 321.29 321.29 321.29 0.9K
13:01 321.31 321.31 321.18 321.18 1.0K
13:02 321.18 321.37 321.18 321.37 0.9K
13:03 321.37 321.37 321.37 321.37 1.1K
13:04 321.37 321.37 321.37 321.37 0.2K
13:05 321.37 321.37 321.37 321.37 0.9K
13:06 321.52 321.58 321.52 321.57 1.1K
13:07 321.57 321.57 321.57 321.57 1.1K
13:08 321.57 321.75 321.57 321.75 2.0K
13:09 321.75 321.88 321.75 321.88 0.7K
13:10 321.88 321.88 321.88 321.88 0.3K
13:11 321.89 321.89 321.89 321.89 2.0K
13:12 321.62 321.62 321.61 321.61 1.4K
13:13 321.61 321.77 321.61 321.77 0.6K
13:14 321.77 321.78 321.77 321.78 0.4K
13:15 321.78 321.78 321.58 321.58 1.6K
13:16 321.63 321.71 321.63 321.71 2.3K
13:17 321.71 321.71 321.71 321.71 0.4K
13:18 321.71 321.71 321.63 321.63 1.3K
13:19 321.63 321.66 321.63 321.65 0.3K
13:20 321.65 321.65 321.51 321.55 1.2K
13:21 321.55 321.56 321.48 321.56 5.7K
13:22 321.56 321.56 321.54 321.54 1.6K
13:23 321.54 321.54 321.37 321.37 0.5K
13:24 321.42 321.54 321.42 321.54 1.4K
13:25 321.51 321.51 321.51 321.51 2.0K
13:26 321.51 321.53 321.51 321.53 1.7K
13:27 321.53 321.80 321.53 321.80 2.6K
13:28 321.80 321.80 321.80 321.80 0.1K
13:29 321.80 321.80 321.80 321.80 0.8K
13:30 321.80 321.80 321.56 321.56 2.1K
13:31 321.56 321.56 321.54 321.54 0.7K
13:32 321.54 321.54 321.39 321.39 2.7K
13:33 321.39 321.70 321.34 321.70 0.4K
13:34 321.70 321.71 321.70 321.71 5.7K
13:35 321.71 321.86 321.54 321.86 2.5K
13:36 321.86 321.86 321.64 321.64 1.7K
13:37 321.64 321.73 321.64 321.73 0.3K
13:38 321.73 321.76 321.70 321.70 1.1K
13:39 321.70 321.70 321.64 321.64 1.4K
13:40 321.64 321.64 321.53 321.53 1.7K
13:41 321.53 321.53 321.50 321.50 1.3K
13:42 321.35 321.35 321.35 321.35 1.0K
13:43 321.35 321.35 321.35 321.35 0.3K
13:44 321.35 321.35 321.35 321.35 0.5K
13:45 321.35 321.35 321.35 321.35 0.5K
13:46 321.54 321.54 321.45 321.45 0.7K
13:47 321.45 321.45 321.34 321.44 2.2K
13:48 321.44 321.44 321.31 321.31 0.6K
13:49 321.31 321.31 321.22 321.23 2.7K
13:50 321.22 321.22 321.22 321.22 0.7K
13:51 321.21 321.38 321.21 321.38 2.8K
13:52 321.38 321.40 321.38 321.40 0.3K
13:53 321.40 321.54 321.40 321.54 0.7K
13:54 321.54 321.54 321.54 321.54 0.7K
13:55 321.54 321.54 321.31 321.31 0.3K
13:56 321.17 321.17 321.12 321.13 2.1K
13:57 321.13 321.14 321.13 321.14 0.4K
13:58 321.14 321.31 321.14 321.31 3.0K
13:59 321.27 321.29 321.27 321.29 0.9K
14:00 321.29 321.29 321.26 321.26 1.2K
14:01 321.26 321.26 321.26 321.26 0.4K
14:02 321.26 321.27 321.26 321.27 0.8K
14:03 321.15 321.28 321.15 321.28 0.9K
14:04 321.28 321.28 321.28 321.28 0.2K
14:05 321.28 321.29 321.28 321.29 1.3K
14:06 321.29 321.29 321.29 321.29 0.4K
14:07 321.29 321.33 321.18 321.33 2.9K
14:08 321.13 321.13 321.12 321.12 4.4K
14:09 321.12 321.12 321.12 321.12 0.4K
14:10 321.12 321.12 321.08 321.08 0.9K
14:11 321.08 321.08 320.85 320.85 1.3K
14:12 320.85 320.85 320.85 320.85 0.6K
14:13 320.85 320.85 320.75 320.75 2.2K
14:14 320.75 320.75 320.75 320.75 0.5K
14:15 320.75 320.75 320.75 320.75 0.9K
14:16 320.75 320.75 320.53 320.53 1.2K
14:17 320.53 320.66 320.53 320.66 1.1K
14:18 320.57 320.57 320.46 320.46 1.6K
14:19 320.31 320.31 320.17 320.24 5.2K
14:20 320.15 320.15 320.15 320.15 0.8K
14:21 320.15 320.27 320.10 320.10 3.1K
14:22 320.10 320.10 320.01 320.01 1.5K
14:23 320.01 320.01 320.00 320.00 1.2K
14:24 320.00 320.08 320.00 320.08 12.8K
14:25 320.08 320.08 319.90 320.03 6.6K
14:26 320.03 320.23 320.03 320.20 3.8K
14:27 320.20 320.38 320.20 320.38 17.5K
14:28 320.38 320.39 320.38 320.39 1.6K
14:29 320.20 320.24 320.11 320.24 1.7K
14:30 320.24 320.28 320.04 320.04 2.6K
14:31 320.07 320.21 320.03 320.08 2.9K
14:32 320.08 320.09 320.08 320.09 0.7K
14:33 320.09 320.40 320.09 320.34 10.6K
14:34 320.23 320.23 320.23 320.23 4.1K
14:35 320.23 320.23 320.23 320.23 0.6K
14:36 320.38 320.38 320.21 320.21 1.7K
14:37 320.21 320.31 320.21 320.30 0.7K
14:38 320.30 320.48 320.30 320.48 7.2K
14:39 320.37 320.44 320.37 320.40 3.4K
14:40 320.49 320.56 320.49 320.53 2.1K
14:41 320.53 320.53 320.53 320.53 0.7K
14:42 320.53 320.53 320.50 320.50 1.1K
14:43 320.50 320.53 320.50 320.53 0.8K
14:44 320.53 320.53 320.40 320.40 1.9K
14:45 320.40 320.40 320.40 320.40 1.6K
14:46 320.40 320.52 320.37 320.52 1.1K
14:47 320.52 320.52 320.38 320.38 1.0K
14:48 320.51 320.51 320.37 320.37 2.3K
14:49 320.36 320.36 320.31 320.31 1.3K
14:50 320.31 320.31 320.23 320.23 12.1K
14:51 320.23 320.27 320.23 320.27 1.7K
14:52 320.15 320.24 320.15 320.24 21.3K
14:53 320.38 320.61 320.38 320.61 14.3K
14:54 320.49 320.65 320.49 320.65 1.7K
14:55 320.65 320.65 320.65 320.65 0.8K
14:56 320.65 320.81 320.65 320.81 3.6K
14:57 320.79 320.79 320.62 320.69 4.2K
14:58 320.73 320.73 320.73 320.73 0.4K
14:59 320.73 320.75 320.73 320.75 4.9K
15:00 320.75 320.75 320.65 320.66 1.9K
15:01 320.66 320.72 320.66 320.67 9.3K
15:02 320.67 320.67 320.30 320.30 8.2K
15:03 320.30 320.40 320.30 320.40 1.5K
15:04 320.40 320.40 320.14 320.16 3.7K
15:05 320.07 320.07 320.07 320.07 2.0K
15:06 319.96 319.99 319.90 319.99 3.2K
15:07 319.99 320.02 319.99 320.02 14.1K
15:08 320.02 320.22 320.02 320.05 5.0K
15:09 320.05 320.05 320.05 320.05 2.0K
15:10 319.90 319.90 319.90 319.90 2.2K
15:11 319.90 319.90 319.81 319.81 1.0K
15:12 319.86 320.05 319.86 319.98 7.2K
15:13 319.98 319.98 319.86 319.86 3.6K
15:14 319.86 319.86 319.86 319.86 0.8K
15:15 319.86 319.86 319.70 319.70 1.3K
15:16 319.76 319.76 319.69 319.69 2.7K
15:17 319.74 319.81 319.74 319.81 2.5K
15:18 319.77 319.82 319.68 319.82 5.1K
15:19 319.82 319.82 319.75 319.75 4.4K
15:20 319.67 319.67 319.67 319.67 2.8K
15:21 319.64 319.68 319.64 319.68 1.9K
15:22 319.68 319.68 319.67 319.67 0.9K
15:23 319.67 319.75 319.67 319.75 2.3K
15:24 319.75 319.75 319.75 319.75 0.8K
15:25 319.44 319.55 319.44 319.55 1.5K
15:26 319.55 319.55 319.40 319.41 2.5K
15:27 319.40 319.40 319.31 319.31 1.6K
15:28 319.48 319.49 319.32 319.49 2.7K
15:29 319.49 319.49 319.44 319.44 1.4K
15:30 319.44 319.44 319.27 319.27 1.4K
15:31 319.43 319.43 319.30 319.30 2.1K
15:32 319.42 319.52 319.42 319.52 2.4K
15:33 319.49 319.49 319.35 319.35 2.1K
15:34 319.36 319.36 319.33 319.33 2.5K
15:35 319.31 319.31 319.26 319.26 1.8K
15:36 319.16 319.34 319.12 319.34 4.5K
15:37 319.34 319.50 319.34 319.38 2.9K
15:38 319.37 319.55 319.35 319.55 6.9K
15:39 319.27 319.35 319.21 319.35 2.4K
15:40 319.36 319.50 319.36 319.50 6.7K
15:41 319.51 319.58 319.51 319.56 2.8K
15:42 319.56 319.56 319.41 319.41 3.9K
15:43 319.51 319.52 319.39 319.39 3.4K
15:44 319.31 319.31 319.26 319.26 2.5K
15:45 319.26 319.26 319.22 319.22 1.9K
15:46 319.22 319.45 319.22 319.45 3.4K
15:47 319.45 319.45 319.34 319.34 2.7K
15:48 319.62 319.65 319.55 319.55 4.1K
15:49 319.55 319.72 319.55 319.72 3.9K
15:50 319.72 319.80 319.72 319.80 8.0K
15:51 319.98 319.98 319.89 319.89 8.7K
15:52 319.90 319.96 319.78 319.96 8.1K
15:53 320.03 320.03 319.80 319.80 8.5K
15:54 319.84 319.84 319.77 319.77 9.8K
15:55 319.72 320.10 319.72 320.04 12.4K
15:56 319.99 320.28 319.93 320.21 18.1K
15:57 320.17 320.29 320.13 320.29 17.6K
15:58 320.27 320.37 320.16 320.16 18.2K
15:59 320.15 320.15 319.95 320.05 24.0K
16:00 319.94 320.30 319.94 320.30 327.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible