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
09:31 316.96 320.80 316.96 317.51 27.1K
09:32 317.00 317.32 316.50 316.50 6.2K
09:33 316.33 316.91 316.00 316.91 8.7K
09:34 316.31 317.14 316.31 316.81 6.9K
09:35 317.15 317.15 316.26 316.26 4.1K
09:36 316.26 316.28 316.03 316.24 3.2K
09:37 315.92 315.92 315.37 315.87 3.8K
09:38 315.70 316.34 315.70 316.34 2.1K
09:39 315.78 315.95 315.36 315.95 4.2K
09:40 315.95 316.01 315.66 315.66 0.8K
09:41 315.66 316.01 315.66 316.01 1.0K
09:42 316.01 316.01 315.82 315.90 1.9K
09:43 315.90 316.39 315.90 316.13 3.6K
09:44 316.13 316.45 316.13 316.44 1.2K
09:45 316.30 316.35 316.14 316.35 6.0K
09:46 316.35 316.79 316.35 316.68 2.2K
09:47 316.68 316.68 316.68 316.68 0.7K
09:48 316.94 316.94 316.48 316.48 3.2K
09:49 316.76 317.03 316.60 316.60 3.4K
09:50 316.60 316.67 316.54 316.67 2.8K
09:51 316.67 316.67 316.58 316.58 3.8K
09:52 316.60 316.91 316.60 316.91 2.6K
09:53 316.91 317.34 316.90 317.34 1.9K
09:54 317.51 317.79 317.51 317.79 2.9K
09:55 317.76 317.77 317.76 317.77 1.9K
09:56 317.77 317.87 317.77 317.87 2.4K
09:57 317.87 317.90 317.77 317.77 2.4K
09:58 317.88 317.90 317.86 317.86 3.2K
09:59 317.88 317.92 317.71 317.79 3.0K
10:00 317.70 318.08 317.70 318.04 2.1K
10:01 317.96 317.96 317.59 317.69 4.5K
10:02 317.69 317.92 317.56 317.92 2.9K
10:03 317.71 317.78 317.71 317.78 2.5K
10:04 317.78 317.92 317.78 317.92 1.3K
10:05 317.70 317.92 317.70 317.92 2.3K
10:06 317.96 318.50 317.96 318.50 4.2K
10:07 318.50 318.50 318.19 318.19 3.3K
10:08 318.19 318.19 317.57 317.57 3.1K
10:09 317.57 317.81 317.57 317.81 0.9K
10:10 317.85 317.88 317.83 317.83 2.1K
10:11 317.88 318.10 317.88 318.10 4.8K
10:12 318.10 318.10 318.05 318.05 1.6K
10:13 318.05 318.10 318.05 318.10 2.8K
10:14 318.10 318.10 318.10 318.10 0.5K
10:15 318.10 318.10 317.75 317.75 6.2K
10:16 317.82 317.82 317.78 317.79 13.4K
10:17 318.01 318.01 317.80 317.80 1.8K
10:18 317.51 317.82 317.51 317.81 11.0K
10:19 317.81 318.18 317.81 318.14 3.9K
10:20 318.14 318.16 318.14 318.16 0.5K
10:21 318.03 318.03 317.91 317.91 2.0K
10:22 317.91 318.01 317.91 318.01 1.8K
10:23 318.01 318.30 318.01 318.30 5.4K
10:24 318.30 318.30 318.30 318.30 0.7K
10:25 318.50 318.50 318.18 318.18 1.4K
10:26 318.18 318.27 318.18 318.27 2.4K
10:27 318.25 318.42 318.25 318.42 2.8K
10:28 318.43 318.44 318.43 318.44 1.7K
10:29 318.54 318.54 318.17 318.44 22.1K
10:30 318.44 318.44 318.44 318.44 0.6K
10:31 318.44 319.07 318.44 319.07 2.5K
10:32 319.06 319.06 319.06 319.06 0.4K
10:33 319.06 319.06 318.71 318.71 4.4K
10:34 318.77 318.77 318.71 318.71 0.6K
10:35 318.71 318.83 318.71 318.83 1.1K
10:36 318.83 318.94 318.83 318.94 0.9K
10:37 318.94 318.94 318.94 318.94 0.1K
10:38 318.94 319.03 318.94 319.03 1.0K
10:39 319.03 319.26 319.03 319.26 0.7K
10:40 319.26 319.56 319.26 319.56 1.1K
10:41 319.56 319.56 319.56 319.56 0.2K
10:42 319.56 319.70 319.56 319.70 1.1K
10:43 319.70 319.70 319.70 319.70 0.2K
10:44 319.70 319.71 319.70 319.71 0.4K
10:45 319.71 319.74 319.71 319.74 1.0K
10:46 319.74 320.00 319.74 320.00 2.6K
10:47 320.00 320.00 319.95 319.98 0.5K
10:48 319.98 319.98 319.98 319.98 0.4K
10:49 319.98 320.11 319.98 320.11 1.1K
10:50 320.11 320.11 319.99 319.99 0.5K
10:51 319.99 319.99 319.97 319.97 2.6K
10:52 319.81 319.81 319.61 319.61 3.6K
10:53 319.61 319.61 319.61 319.61 0.4K
10:54 319.61 319.95 319.61 319.95 0.5K
10:55 319.95 319.95 319.80 319.80 0.6K
10:56 319.80 319.88 319.80 319.88 0.7K
10:57 319.88 319.88 319.52 319.52 2.8K
10:58 319.67 319.67 319.33 319.33 1.2K
10:59 319.33 319.36 319.33 319.36 0.5K
11:00 319.41 319.41 319.41 319.41 0.7K
11:01 319.25 319.25 319.25 319.25 1.3K
11:02 319.25 319.38 319.25 319.38 0.5K
11:03 319.38 319.47 319.38 319.47 0.6K
11:04 319.46 319.55 319.46 319.55 1.0K
11:05 319.55 319.55 319.40 319.47 0.9K
11:06 319.47 319.47 319.47 319.47 0.4K
11:07 319.47 319.47 319.32 319.32 0.6K
11:08 319.32 319.44 319.09 319.09 0.8K
11:09 319.09 319.09 319.09 319.09 0.3K
11:10 319.09 319.56 319.09 319.56 0.4K
11:11 319.56 319.56 319.56 319.56 0.5K
11:12 319.56 319.85 319.56 319.85 2.3K
11:13 319.85 319.85 319.79 319.85 0.5K
11:14 319.85 319.85 319.85 319.85 0.9K
11:15 319.81 319.84 319.70 319.84 1.9K
11:16 319.84 319.84 319.84 319.84 0.6K
11:17 319.84 319.95 319.84 319.95 1.2K
11:18 319.95 319.95 319.95 319.95 0.4K
11:19 319.95 320.18 319.95 320.18 0.7K
11:20 320.20 320.20 320.16 320.16 0.9K
11:21 320.17 320.17 320.17 320.17 0.7K
11:22 320.17 320.23 320.17 320.23 0.4K
11:23 320.20 320.20 320.20 320.20 0.5K
11:24 320.18 320.18 320.03 320.03 2.3K
11:25 319.94 320.03 319.94 320.03 3.0K
11:26 320.03 320.03 319.93 319.93 1.1K
11:27 319.93 320.09 319.93 320.02 1.2K
11:28 320.02 320.02 320.02 320.02 0.1K
11:29 320.02 320.02 320.02 320.02 0.3K
11:30 320.02 320.11 320.02 320.11 0.5K
11:31 320.00 320.03 319.96 319.96 2.4K
11:32 319.96 319.97 319.85 319.97 1.6K
11:33 319.96 319.96 319.96 319.96 1.1K
11:34 319.96 319.96 319.82 319.82 1.8K
11:35 319.94 319.94 319.94 319.94 0.4K
11:36 319.93 319.93 319.74 319.74 5.4K
11:37 319.73 319.89 319.73 319.89 2.3K
11:38 319.89 320.12 319.89 320.12 0.6K
11:39 320.12 320.12 320.12 320.12 0.4K
11:40 320.12 320.12 319.85 319.85 0.8K
11:41 319.85 319.85 319.62 319.74 1.6K
11:42 319.74 319.74 319.58 319.58 0.9K
11:43 319.58 319.60 319.58 319.60 0.4K
11:44 319.60 319.60 319.46 319.46 0.4K
11:45 319.50 319.61 319.50 319.56 0.8K
11:46 319.60 319.60 319.60 319.60 0.4K
11:47 319.70 319.70 319.65 319.65 2.9K
11:48 319.65 319.65 319.45 319.45 1.5K
11:49 319.45 319.57 319.45 319.57 0.8K
11:50 319.57 319.65 319.57 319.65 0.6K
11:51 319.83 319.87 319.83 319.87 1.5K
11:52 319.75 319.88 319.75 319.88 0.6K
11:53 319.88 319.88 319.70 319.70 2.0K
11:54 319.70 319.70 319.70 319.70 0.1K
11:55 319.70 319.70 319.66 319.66 1.3K
11:56 319.66 319.79 319.66 319.76 1.3K
11:57 319.76 319.76 319.76 319.76 1.2K
11:58 319.76 319.90 319.76 319.90 0.5K
11:59 319.90 319.90 319.80 319.80 0.4K
12:00 319.80 319.80 319.75 319.75 1.1K
12:01 319.75 319.91 319.75 319.79 0.6K
12:02 319.79 319.80 319.79 319.80 0.8K
12:03 319.80 319.80 319.80 319.80 10.5K
12:04 319.80 319.80 319.80 319.80 2.7K
12:05 319.80 319.88 319.80 319.88 0.4K
12:06 319.88 319.88 319.80 319.80 0.9K
12:07 319.80 319.80 319.55 319.55 6.1K
12:08 319.42 319.54 319.42 319.54 1.4K
12:09 319.54 319.60 319.54 319.54 14.4K
12:10 319.54 319.56 319.44 319.44 4.6K
12:11 319.40 319.43 319.40 319.43 2.2K
12:12 319.43 319.77 319.41 319.77 2.7K
12:13 319.67 319.74 319.53 319.53 5.8K
12:14 319.76 319.76 319.69 319.73 12.0K
12:15 319.73 319.76 319.73 319.76 2.4K
12:16 319.76 319.76 319.76 319.76 0.1K
12:17 319.76 319.86 319.76 319.86 0.8K
12:18 319.86 319.86 319.75 319.75 0.5K
12:19 319.75 319.90 319.75 319.90 1.4K
12:20 319.90 319.98 319.90 319.98 1.6K
12:21 319.98 319.98 319.98 319.98 0.7K
12:22 319.98 319.98 319.96 319.96 0.4K
12:23 319.96 319.96 319.96 319.96 0.4K
12:24 320.01 320.01 319.84 319.84 3.9K
12:25 319.84 319.84 319.78 319.78 2.0K
12:26 319.78 319.78 319.63 319.63 1.1K
12:27 319.63 319.67 319.63 319.67 0.5K
12:28 319.82 319.83 319.79 319.79 13.2K
12:29 319.60 319.60 319.60 319.60 7.2K
12:30 319.56 319.76 319.56 319.76 9.4K
12:31 319.76 319.97 319.61 319.96 13.1K
12:32 319.96 320.32 319.96 320.32 0.4K
12:33 320.31 320.31 320.31 320.31 2.4K
12:34 320.31 320.32 320.31 320.32 0.6K
12:35 320.32 320.37 320.32 320.37 1.4K
12:36 320.37 320.37 320.36 320.36 1.2K
12:37 320.36 320.37 320.36 320.37 1.2K
12:38 320.37 320.38 320.36 320.36 3.5K
12:39 320.36 320.59 320.36 320.59 1.2K
12:40 320.52 320.52 320.52 320.52 0.5K
12:41 320.52 320.70 320.52 320.63 3.5K
12:42 320.63 320.64 320.58 320.58 7.8K
12:43 320.43 320.50 319.96 319.96 15.3K
12:44 319.96 320.06 319.95 320.06 2.6K
12:45 320.06 320.06 320.06 320.06 0.7K
12:46 320.06 320.13 320.06 320.13 1.8K
12:47 320.13 320.19 320.13 320.19 0.9K
12:48 320.16 320.28 320.16 320.17 2.7K
12:49 320.17 320.17 320.17 320.17 0.1K
12:50 320.17 320.17 320.17 320.17 0.2K
12:51 320.17 320.18 320.11 320.18 2.8K
12:52 320.18 320.18 320.04 320.14 2.5K
12:53 320.14 320.14 320.01 320.01 0.4K
12:54 320.01 320.14 320.01 320.03 0.7K
12:55 320.03 320.10 319.99 320.10 3.0K
12:56 320.42 320.42 320.42 320.42 4.0K
12:57 320.42 320.42 320.42 320.42 0.7K
12:58 320.42 320.42 320.42 320.42 1.8K
12:59 320.42 320.42 320.42 320.42 0.6K
13:00 320.30 320.31 320.30 320.31 2.0K
13:01 320.31 320.41 320.29 320.41 3.9K
13:02 320.41 320.50 320.36 320.50 1.9K
13:03 320.37 320.41 320.37 320.41 1.8K
13:04 320.41 320.41 320.41 320.41 0.3K
13:05 320.41 320.41 320.31 320.31 0.7K
13:06 320.31 320.39 320.28 320.39 2.8K
13:07 320.33 320.33 320.26 320.26 5.0K
13:08 320.26 320.26 320.19 320.19 1.4K
13:09 320.30 320.41 320.30 320.37 12.3K
13:10 320.37 320.37 320.19 320.19 2.5K
13:11 320.19 320.21 320.18 320.18 2.7K
13:12 320.18 320.18 320.14 320.14 2.2K
13:13 320.23 320.23 320.21 320.22 3.6K
13:14 320.23 320.23 320.23 320.23 1.4K
13:15 320.22 320.33 320.22 320.33 6.7K
13:16 320.29 320.31 320.26 320.30 3.9K
13:17 320.30 320.30 320.15 320.15 2.1K
13:18 320.15 320.15 320.13 320.13 1.0K
13:19 320.11 320.11 320.05 320.05 5.4K
13:20 320.05 320.14 320.05 320.14 1.6K
13:21 320.14 320.14 319.98 319.98 2.4K
13:22 319.98 319.98 319.96 319.96 1.3K
13:23 319.96 320.17 319.96 320.08 2.5K
13:24 320.08 320.10 320.08 320.10 1.3K
13:25 320.10 320.14 320.10 320.10 2.0K
13:26 320.10 320.18 320.10 320.18 3.2K
13:27 320.18 320.18 320.12 320.12 2.0K
13:28 320.20 320.20 320.20 320.20 4.5K
13:29 320.26 320.26 320.20 320.20 1.3K
13:30 320.21 320.21 320.20 320.20 1.2K
13:31 320.20 320.20 320.15 320.15 1.8K
13:32 320.21 320.29 320.21 320.22 4.0K
13:33 320.28 320.47 320.28 320.47 16.2K
13:34 320.42 320.48 320.31 320.31 2.8K
13:35 320.31 320.44 320.31 320.44 1.5K
13:36 320.44 320.68 320.44 320.63 2.8K
13:37 320.63 320.68 320.60 320.60 2.5K
13:38 320.60 320.60 320.60 320.60 0.9K
13:39 320.49 320.49 320.37 320.49 13.6K
13:40 320.49 320.51 320.49 320.51 0.9K
13:41 320.51 320.53 320.44 320.44 2.3K
13:42 320.44 320.45 320.32 320.45 1.1K
13:43 320.45 320.45 320.45 320.45 1.1K
13:44 320.45 320.45 320.45 320.45 0.3K
13:45 320.45 320.45 320.45 320.45 0.2K
13:46 320.45 320.45 320.33 320.33 1.2K
13:47 320.51 320.51 320.26 320.26 4.8K
13:48 320.26 320.30 320.26 320.29 1.5K
13:49 320.29 320.30 320.18 320.18 1.4K
13:50 320.18 320.18 320.12 320.12 2.7K
13:51 320.12 320.12 320.05 320.11 1.4K
13:52 320.11 320.12 320.11 320.12 0.7K
13:53 320.12 320.24 320.12 320.24 1.1K
13:54 320.36 320.36 320.31 320.31 2.4K
13:55 320.31 320.31 320.31 320.31 0.4K
13:56 320.31 320.31 320.23 320.23 1.2K
13:57 320.23 320.32 320.23 320.32 2.2K
13:58 320.32 320.32 320.32 320.32 0.6K
13:59 320.32 320.43 320.32 320.43 1.8K
14:00 320.43 320.49 320.43 320.49 0.5K
14:01 320.49 320.49 320.44 320.44 1.4K
14:02 320.44 320.44 320.41 320.41 6.9K
14:03 320.46 320.63 320.46 320.58 1.8K
14:04 320.54 320.58 320.54 320.58 0.6K
14:05 320.58 320.58 320.53 320.53 1.4K
14:06 320.53 320.56 320.53 320.56 0.8K
14:07 320.52 320.53 320.52 320.53 0.8K
14:08 320.53 320.53 320.38 320.38 3.9K
14:09 320.38 320.38 320.38 320.38 0.6K
14:10 320.41 320.41 320.23 320.23 2.6K
14:11 320.23 320.31 320.23 320.31 1.4K
14:12 320.31 320.31 320.31 320.31 0.7K
14:13 320.31 320.41 320.31 320.41 1.4K
14:14 320.41 320.41 320.38 320.38 0.8K
14:15 320.36 320.36 320.36 320.36 0.6K
14:16 320.30 320.30 320.29 320.29 3.7K
14:17 320.27 320.27 320.07 320.07 4.3K
14:18 320.07 320.07 320.07 320.07 1.8K
14:19 320.07 320.07 320.07 320.07 1.2K
14:20 320.16 320.16 320.16 320.16 1.5K
14:21 320.16 320.16 320.01 320.01 2.2K
14:22 320.01 320.01 319.58 319.68 4.5K
14:23 319.68 319.68 319.68 319.68 0.7K
14:24 319.68 319.75 319.68 319.75 1.2K
14:25 319.75 319.75 319.75 319.75 1.2K
14:26 319.75 319.93 319.75 319.93 1.1K
14:27 319.93 319.93 319.75 319.75 2.9K
14:28 319.75 319.75 319.75 319.75 0.3K
14:29 319.58 319.58 319.47 319.52 4.3K
14:30 319.19 319.36 319.19 319.34 1.8K
14:31 319.34 319.35 319.21 319.35 0.6K
14:32 319.35 319.38 319.35 319.38 1.3K
14:33 319.38 319.47 319.38 319.47 1.9K
14:34 319.47 319.70 319.47 319.70 1.3K
14:35 319.70 319.70 319.67 319.69 1.1K
14:36 319.69 319.82 319.69 319.82 1.3K
14:37 319.81 319.87 319.81 319.87 1.1K
14:38 319.87 319.94 319.87 319.94 2.1K
14:39 320.01 320.01 319.99 319.99 1.5K
14:40 319.99 319.99 319.98 319.98 1.2K
14:41 319.87 319.87 319.78 319.78 6.5K
14:42 319.71 319.71 319.61 319.61 1.3K
14:43 319.61 319.69 319.61 319.69 1.1K
14:44 319.69 319.69 319.53 319.53 2.6K
14:45 319.53 319.53 319.53 319.53 0.3K
14:46 319.64 319.64 319.64 319.64 1.8K
14:47 319.64 319.70 319.64 319.70 0.9K
14:48 319.70 319.70 319.51 319.51 3.2K
14:49 319.51 319.64 319.51 319.64 1.3K
14:50 319.51 319.62 319.51 319.60 2.3K
14:51 319.65 319.74 319.65 319.74 3.0K
14:52 319.74 319.74 319.74 319.74 0.8K
14:53 319.74 319.74 319.58 319.58 5.1K
14:54 319.58 319.66 319.58 319.66 1.5K
14:55 319.66 319.66 319.66 319.66 0.5K
14:56 319.66 319.66 319.66 319.66 0.6K
14:57 319.66 319.66 319.66 319.66 0.3K
14:58 319.66 319.66 319.56 319.62 2.9K
14:59 319.62 319.63 319.62 319.63 2.3K
15:00 319.63 319.70 319.62 319.62 2.5K
15:01 319.62 319.62 319.30 319.30 7.0K
15:02 319.30 319.30 319.30 319.30 1.5K
15:03 319.30 319.30 319.09 319.09 2.5K
15:04 319.09 319.09 318.98 319.05 2.7K
15:05 319.05 319.05 319.05 319.05 1.9K
15:06 318.95 319.03 318.86 319.03 2.8K
15:07 319.03 319.05 319.03 319.05 1.1K
15:08 319.05 319.05 319.05 319.05 0.5K
15:09 319.02 319.13 319.02 319.12 3.5K
15:10 319.12 319.28 319.12 319.28 1.3K
15:11 319.26 319.26 319.26 319.26 1.1K
15:12 319.26 319.26 319.26 319.26 2.1K
15:13 319.26 319.36 319.26 319.36 2.2K
15:14 319.43 319.43 319.35 319.41 4.6K
15:15 319.46 319.47 319.45 319.47 4.0K
15:16 319.47 319.47 319.36 319.40 3.7K
15:17 319.40 319.43 319.35 319.35 0.9K
15:18 319.36 319.41 319.30 319.30 3.2K
15:19 319.30 319.30 319.24 319.24 3.4K
15:20 319.37 319.37 319.37 319.37 1.1K
15:21 319.37 319.38 319.37 319.38 2.0K
15:22 319.38 319.38 319.38 319.38 0.4K
15:23 319.38 319.38 319.36 319.36 0.9K
15:24 319.36 319.37 319.33 319.37 3.4K
15:25 319.37 319.37 319.37 319.37 2.4K
15:26 319.37 319.43 319.32 319.43 3.9K
15:27 319.43 319.43 319.37 319.37 2.5K
15:28 319.41 319.41 319.41 319.41 2.1K
15:29 319.41 319.49 319.41 319.49 2.0K
15:30 319.49 319.49 319.43 319.43 2.3K
15:31 319.43 319.72 319.43 319.72 4.7K
15:32 319.72 319.80 319.72 319.79 4.7K
15:33 319.79 319.80 319.79 319.80 2.7K
15:34 319.80 319.83 319.80 319.83 1.9K
15:35 319.89 319.89 319.79 319.79 6.4K
15:36 319.79 319.79 319.79 319.79 3.2K
15:37 319.84 319.84 319.75 319.79 4.5K
15:38 319.80 319.80 319.80 319.80 1.6K
15:39 319.80 319.81 319.80 319.81 1.3K
15:40 319.78 319.92 319.78 319.92 2.1K
15:41 319.92 319.99 319.77 319.77 8.7K
15:42 319.77 319.79 319.67 319.79 3.4K
15:43 319.79 319.79 319.66 319.66 2.7K
15:44 319.54 319.64 319.50 319.50 2.0K
15:45 319.50 319.58 319.46 319.58 2.5K
15:46 319.67 319.67 319.55 319.55 6.9K
15:47 319.57 319.57 319.42 319.46 5.5K
15:48 319.46 319.46 319.34 319.34 3.6K
15:49 319.38 319.38 319.29 319.29 2.3K
15:50 319.42 319.42 319.13 319.13 7.4K
15:51 319.01 319.36 319.01 319.36 8.0K
15:52 319.14 319.58 319.14 319.58 8.8K
15:53 319.82 319.82 319.78 319.79 15.2K
15:54 319.79 319.93 319.79 319.89 7.7K
15:55 319.82 320.24 319.82 320.12 24.1K
15:56 320.22 320.22 320.03 320.20 13.7K
15:57 320.44 320.51 320.34 320.34 19.8K
15:58 320.50 320.50 320.28 320.36 12.4K
15:59 320.35 320.44 320.34 320.34 20.0K
16:00 320.32 320.55 320.22 320.55 299.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible