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
09:31 315.51 318.11 314.25 314.72 42.5K
09:32 314.72 315.38 314.72 315.18 3.3K
09:33 315.09 315.63 315.09 315.29 6.7K
09:34 315.57 315.57 314.84 315.00 5.7K
09:35 314.41 314.45 314.41 314.45 2.8K
09:36 314.14 314.85 314.14 314.85 14.4K
09:37 314.85 314.85 314.34 314.34 4.0K
09:38 314.34 314.99 314.34 314.99 4.3K
09:39 314.99 314.99 314.37 314.37 2.3K
09:40 314.46 314.64 314.33 314.64 4.7K
09:41 314.64 314.97 314.64 314.97 1.8K
09:42 314.89 315.24 314.89 315.24 4.8K
09:43 315.24 315.24 315.09 315.09 0.9K
09:44 315.09 315.09 314.66 314.79 2.8K
09:45 314.71 314.75 314.71 314.75 0.8K
09:46 314.79 314.90 314.79 314.86 8.4K
09:47 314.86 315.30 314.75 314.75 2.8K
09:48 314.75 314.75 314.75 314.75 1.3K
09:49 315.11 315.84 315.11 315.84 7.5K
09:50 315.84 315.84 315.41 315.82 3.8K
09:51 315.85 315.95 315.75 315.75 4.7K
09:52 315.95 315.95 315.75 315.75 2.9K
09:53 316.18 317.06 316.18 316.73 3.2K
09:54 316.70 316.98 316.70 316.98 1.4K
09:55 317.07 317.07 316.72 316.90 1.6K
09:56 316.90 316.90 316.68 316.68 0.8K
09:57 316.68 316.81 316.54 316.81 1.5K
09:58 316.81 317.55 316.81 317.55 7.9K
09:59 317.38 317.38 317.18 317.18 1.2K
10:00 317.18 317.18 317.04 317.04 3.5K
10:01 317.38 317.74 317.38 317.74 3.1K
10:02 317.74 317.74 317.71 317.71 1.4K
10:03 317.71 317.71 317.47 317.47 2.8K
10:04 317.47 317.95 317.47 317.95 5.6K
10:05 318.12 318.16 318.12 318.16 4.3K
10:06 318.16 318.35 318.16 318.25 2.5K
10:07 318.30 318.42 318.15 318.42 2.4K
10:08 318.50 318.60 318.49 318.60 1.5K
10:09 318.60 318.60 318.31 318.31 1.8K
10:10 318.57 318.57 318.33 318.33 1.2K
10:11 318.26 318.26 317.93 317.93 1.8K
10:12 317.93 317.93 317.67 317.67 1.8K
10:13 317.48 317.48 317.28 317.38 1.9K
10:14 317.38 317.38 317.10 317.10 1.8K
10:15 317.15 317.15 316.67 316.67 2.9K
10:16 316.67 317.11 316.67 316.80 3.9K
10:17 316.79 316.79 316.48 316.51 3.7K
10:18 316.51 316.76 316.51 316.76 14.7K
10:19 316.73 316.73 316.73 316.73 15.2K
10:20 316.73 316.77 316.67 316.67 1.4K
10:21 317.00 317.00 316.72 316.72 4.1K
10:22 316.72 317.00 316.65 317.00 11.0K
10:23 317.00 317.00 316.60 316.60 1.1K
10:24 316.60 316.84 316.60 316.72 2.2K
10:25 316.88 316.88 316.60 316.60 6.9K
10:26 316.54 316.72 316.34 316.72 3.5K
10:27 316.72 316.81 316.72 316.81 1.1K
10:28 316.79 316.79 316.79 316.79 0.6K
10:29 317.01 317.02 317.01 317.02 5.7K
10:30 316.86 316.86 316.69 316.70 3.1K
10:31 316.85 317.24 316.72 317.12 5.9K
10:32 317.04 317.04 317.04 317.04 0.5K
10:33 317.04 317.04 316.91 316.91 1.5K
10:34 316.82 317.01 316.82 317.01 2.6K
10:35 317.08 317.08 316.71 316.71 2.3K
10:36 316.63 316.91 316.63 316.91 2.0K
10:37 316.91 316.91 316.65 316.72 1.4K
10:38 316.72 316.72 316.27 316.27 4.3K
10:39 316.27 316.27 315.89 315.95 2.5K
10:40 315.95 316.07 315.95 315.98 2.5K
10:41 315.98 315.98 315.78 315.78 1.4K
10:42 316.23 316.47 316.23 316.47 3.1K
10:43 316.47 316.75 316.40 316.75 2.3K
10:44 316.75 316.75 316.26 316.26 1.8K
10:45 316.26 316.35 316.08 316.35 1.1K
10:46 316.35 316.37 316.20 316.37 2.1K
10:47 316.50 316.57 316.50 316.57 0.5K
10:48 316.52 316.52 316.22 316.24 1.8K
10:49 316.30 316.30 316.04 316.23 1.3K
10:50 316.23 316.44 316.23 316.33 15.0K
10:51 316.33 316.36 316.33 316.36 3.1K
10:52 316.36 316.36 316.14 316.14 9.4K
10:53 316.14 316.35 316.14 316.35 1.4K
10:54 316.47 316.47 316.04 316.04 3.3K
10:55 315.48 315.49 315.48 315.49 1.7K
10:56 315.49 315.49 315.29 315.38 3.7K
10:57 315.33 315.33 315.33 315.33 3.6K
10:58 315.33 315.52 315.22 315.28 2.9K
10:59 315.75 316.00 315.75 316.00 1.8K
11:00 315.92 316.83 315.92 316.83 3.3K
11:01 316.83 316.83 316.51 316.51 1.0K
11:02 316.51 316.60 316.51 316.60 1.2K
11:03 316.60 316.81 316.56 316.81 1.8K
11:04 316.81 316.81 316.50 316.69 0.7K
11:05 316.69 317.14 316.69 317.00 1.6K
11:06 317.00 317.00 317.00 317.00 0.2K
11:07 317.00 317.00 316.77 316.97 8.0K
11:08 316.70 317.17 316.70 317.17 7.3K
11:09 317.17 317.21 317.17 317.21 0.5K
11:10 317.29 317.29 317.29 317.29 1.2K
11:11 317.29 317.29 316.86 316.86 1.9K
11:12 316.86 316.86 316.73 316.73 1.8K
11:13 316.65 316.97 316.65 316.89 2.0K
11:14 316.89 316.91 316.89 316.91 0.8K
11:15 316.91 317.10 316.88 317.10 0.6K
11:16 316.88 316.88 316.57 316.57 1.9K
11:17 316.53 316.53 316.45 316.45 1.7K
11:18 316.47 316.47 316.47 316.47 0.5K
11:19 316.47 316.47 316.47 316.47 1.0K
11:20 316.43 316.64 316.42 316.49 2.8K
11:21 316.57 317.00 316.57 317.00 2.9K
11:22 317.00 317.07 316.88 316.95 1.8K
11:23 316.95 316.95 316.94 316.94 1.8K
11:24 316.94 316.94 316.73 316.94 1.2K
11:25 316.96 317.22 316.96 317.10 1.3K
11:26 316.97 316.97 316.86 316.86 1.6K
11:27 316.86 316.86 316.86 316.86 0.3K
11:28 316.72 316.72 316.52 316.52 1.3K
11:29 316.52 316.72 316.52 316.72 4.3K
11:30 316.72 316.72 316.51 316.51 1.9K
11:31 316.51 316.77 316.51 316.70 4.1K
11:32 316.70 316.70 316.45 316.45 1.1K
11:33 316.42 316.56 316.42 316.56 2.0K
11:34 316.71 316.71 316.47 316.57 1.8K
11:35 316.57 316.67 316.45 316.67 2.2K
11:36 316.79 316.79 316.70 316.75 2.5K
11:37 316.75 316.75 316.50 316.50 1.5K
11:38 316.50 316.63 316.50 316.63 0.5K
11:39 316.63 316.81 316.61 316.81 2.1K
11:40 316.81 316.81 316.81 316.81 0.4K
11:41 316.81 316.81 316.81 316.81 0.8K
11:42 316.81 316.81 316.39 316.39 1.6K
11:43 316.39 316.41 316.39 316.41 0.6K
11:44 316.41 316.69 316.41 316.69 2.1K
11:45 316.69 316.69 316.34 316.47 2.2K
11:46 316.48 316.48 316.45 316.45 3.8K
11:47 316.45 316.49 316.36 316.36 2.5K
11:48 316.36 316.60 316.36 316.40 2.1K
11:49 316.40 316.40 316.40 316.40 0.4K
11:50 316.40 316.40 316.18 316.18 2.4K
11:51 316.24 316.48 316.24 316.48 1.6K
11:52 316.48 316.48 316.09 316.09 1.2K
11:53 316.09 316.38 316.09 316.38 2.9K
11:54 316.41 316.41 316.41 316.41 1.5K
11:55 316.41 316.41 316.19 316.19 1.1K
11:56 316.19 316.37 316.19 316.37 0.3K
11:57 316.37 316.46 316.37 316.46 1.8K
11:58 316.46 316.61 316.46 316.61 1.4K
11:59 316.61 316.61 316.36 316.36 0.6K
12:00 316.30 316.45 316.30 316.45 1.7K
12:01 316.70 316.70 316.70 316.70 1.9K
12:02 316.70 316.70 316.38 316.38 0.2K
12:03 316.40 316.40 316.40 316.40 1.7K
12:04 316.40 316.40 316.40 316.40 0.3K
12:05 316.40 316.67 316.40 316.67 1.5K
12:06 316.67 316.67 316.46 316.46 0.8K
12:07 316.46 316.46 316.31 316.31 3.1K
12:08 316.73 316.74 316.73 316.74 1.7K
12:09 316.86 316.86 316.78 316.78 1.2K
12:10 316.78 316.78 316.65 316.74 2.1K
12:11 316.74 316.77 316.74 316.77 0.6K
12:12 316.75 316.75 316.75 316.75 1.3K
12:13 316.75 316.81 316.66 316.66 0.8K
12:14 316.66 316.79 316.66 316.79 1.1K
12:15 316.79 316.79 316.79 316.79 1.2K
12:16 316.76 316.76 316.76 316.76 1.4K
12:17 316.94 316.99 316.89 316.89 2.2K
12:18 316.89 316.89 316.89 316.89 1.2K
12:19 316.89 316.89 316.72 316.72 0.6K
12:20 316.72 316.72 316.51 316.51 2.0K
12:21 316.51 316.51 316.38 316.38 0.6K
12:22 316.38 316.46 316.38 316.46 2.5K
12:23 316.46 316.56 316.46 316.49 0.7K
12:24 316.48 316.51 316.48 316.49 3.3K
12:25 316.49 316.51 316.49 316.51 4.4K
12:26 316.36 316.54 316.36 316.54 0.7K
12:27 316.54 316.54 316.30 316.30 1.5K
12:28 316.30 316.36 316.30 316.36 0.5K
12:29 316.27 316.27 316.16 316.16 1.5K
12:30 316.16 316.16 316.16 316.16 0.2K
12:31 316.03 316.03 316.02 316.02 1.5K
12:32 316.06 316.06 315.76 315.76 1.6K
12:33 315.76 315.76 315.76 315.76 1.5K
12:34 315.76 315.76 315.76 315.76 0.7K
12:35 315.75 315.91 315.75 315.91 3.6K
12:36 316.00 316.04 316.00 316.04 1.4K
12:37 316.04 316.04 316.04 316.04 1.0K
12:38 316.04 316.04 315.89 315.89 2.0K
12:39 315.89 315.89 315.89 315.89 0.1K
12:40 315.89 315.89 315.85 315.85 1.9K
12:41 315.85 315.85 315.85 315.85 0.6K
12:42 315.70 315.70 315.70 315.70 1.0K
12:43 315.70 315.70 315.70 315.70 2.9K
12:44 315.70 315.96 315.70 315.96 1.0K
12:45 315.96 315.96 315.96 315.96 0.1K
12:46 315.72 315.72 315.72 315.72 1.5K
12:47 315.72 315.72 315.72 315.72 0.4K
12:48 315.59 315.59 315.36 315.36 1.9K
12:49 315.44 315.44 315.38 315.38 0.5K
12:50 315.38 315.38 315.38 315.38 0.6K
12:51 315.38 315.38 315.17 315.17 1.7K
12:52 315.10 315.10 315.10 315.10 0.8K
12:53 315.10 315.10 315.10 315.10 0.5K
12:54 315.10 315.28 315.01 315.01 0.4K
12:55 315.01 315.23 315.01 315.23 1.9K
12:56 315.23 315.23 315.09 315.09 0.6K
12:57 315.08 315.08 314.70 314.70 2.0K
12:58 314.70 314.78 314.70 314.78 0.6K
12:59 314.78 314.84 314.76 314.76 1.8K
13:00 314.76 314.76 314.70 314.70 1.4K
13:01 314.70 314.88 314.70 314.88 1.4K
13:02 314.88 314.88 314.66 314.66 1.3K
13:03 314.66 314.68 314.66 314.68 1.1K
13:04 314.68 315.22 314.68 315.22 4.6K
13:05 315.33 315.33 315.26 315.26 2.1K
13:06 315.16 315.16 315.13 315.13 3.5K
13:07 315.13 315.18 315.04 315.04 1.2K
13:08 315.04 315.04 315.04 315.04 0.8K
13:09 315.04 315.04 314.80 314.80 0.3K
13:10 314.77 314.84 314.77 314.84 3.6K
13:11 314.84 314.84 314.63 314.63 0.9K
13:12 314.63 314.89 314.63 314.84 2.8K
13:13 314.84 314.85 314.79 314.79 2.7K
13:14 314.79 314.85 314.76 314.76 0.8K
13:15 314.76 314.85 314.76 314.79 1.4K
13:16 314.76 314.76 314.76 314.76 1.5K
13:17 314.89 315.00 314.89 315.00 4.7K
13:18 315.09 315.09 315.09 315.09 1.0K
13:19 315.15 315.33 315.15 315.26 2.7K
13:20 315.26 315.38 315.26 315.38 0.9K
13:21 315.38 315.50 315.38 315.50 1.0K
13:22 315.50 315.54 315.50 315.54 1.1K
13:23 315.55 315.55 315.55 315.55 0.9K
13:24 315.64 315.64 315.64 315.64 1.4K
13:25 315.64 316.01 315.64 316.01 1.1K
13:26 316.01 316.01 315.82 315.82 1.4K
13:27 315.82 315.82 315.63 315.63 0.7K
13:28 315.63 315.63 315.63 315.63 0.2K
13:29 315.66 315.66 315.58 315.58 2.5K
13:30 315.58 315.71 315.58 315.71 1.6K
13:31 315.71 315.71 315.71 315.71 1.6K
13:32 315.71 315.71 315.71 315.71 1.1K
13:33 315.71 315.71 315.71 315.71 0.5K
13:34 315.71 315.72 315.71 315.72 1.4K
13:35 315.72 315.72 315.72 315.72 0.9K
13:36 315.72 315.75 315.72 315.72 0.9K
13:37 315.71 315.76 315.70 315.76 2.4K
13:38 315.76 315.76 315.71 315.74 2.9K
13:39 315.74 315.87 315.71 315.86 2.4K
13:40 315.86 315.86 315.86 315.86 0.3K
13:41 315.71 316.01 315.71 316.01 1.6K
13:42 316.01 316.01 315.86 315.86 0.6K
13:43 315.80 315.80 315.80 315.80 1.9K
13:44 315.80 315.80 315.77 315.77 0.8K
13:45 315.80 316.17 315.80 316.17 2.8K
13:46 316.17 316.17 316.04 316.14 1.5K
13:47 316.14 316.14 316.14 316.14 0.6K
13:48 316.14 316.14 315.99 315.99 0.9K
13:49 315.99 316.23 315.99 316.20 2.3K
13:50 316.20 316.22 316.20 316.22 4.6K
13:51 316.22 316.31 316.22 316.31 2.4K
13:52 316.31 316.33 316.31 316.33 0.7K
13:53 316.33 316.33 316.33 316.33 0.1K
13:54 316.33 316.33 316.22 316.22 0.9K
13:55 316.22 316.22 316.19 316.19 5.0K
13:56 316.19 316.45 316.08 316.45 3.7K
13:57 316.45 316.54 316.45 316.46 1.0K
13:58 316.46 316.50 316.30 316.30 2.4K
13:59 316.25 316.25 316.20 316.20 0.8K
14:00 316.20 316.37 316.20 316.37 1.5K
14:01 316.37 316.37 316.23 316.23 0.6K
14:02 316.23 316.47 316.23 316.47 1.2K
14:03 316.47 316.71 316.47 316.71 1.7K
14:04 316.71 316.71 316.48 316.48 2.1K
14:05 316.52 316.52 316.52 316.52 0.6K
14:06 316.48 316.48 316.46 316.46 1.3K
14:07 316.30 316.41 316.29 316.41 2.2K
14:08 316.41 316.44 316.41 316.44 2.9K
14:09 316.73 316.73 316.61 316.61 1.7K
14:10 316.61 316.77 316.61 316.76 2.2K
14:11 316.76 316.76 316.59 316.59 2.0K
14:12 316.75 316.75 316.58 316.67 2.7K
14:13 316.67 316.85 316.67 316.79 2.8K
14:14 316.77 316.83 316.77 316.81 0.8K
14:15 316.93 316.93 316.77 316.77 0.9K
14:16 316.82 316.82 316.67 316.67 2.1K
14:17 316.67 316.72 316.67 316.72 1.4K
14:18 316.72 316.72 316.56 316.56 0.7K
14:19 316.56 316.62 316.56 316.62 0.6K
14:20 316.77 316.80 316.77 316.80 3.2K
14:21 316.92 316.92 316.80 316.80 3.0K
14:22 316.63 316.66 316.50 316.66 1.7K
14:23 316.66 316.66 316.45 316.45 1.0K
14:24 316.45 316.70 316.45 316.65 1.9K
14:25 316.65 316.67 316.65 316.67 1.0K
14:26 316.67 316.73 316.67 316.73 0.2K
14:27 316.73 316.73 316.57 316.57 0.8K
14:28 316.40 316.42 316.40 316.42 1.1K
14:29 316.45 316.45 316.43 316.43 1.2K
14:30 316.43 316.43 316.34 316.34 0.8K
14:31 316.34 316.60 316.33 316.60 2.2K
14:32 316.60 316.60 316.54 316.54 1.2K
14:33 316.58 316.58 316.57 316.57 0.7K
14:34 316.52 316.68 316.52 316.68 2.3K
14:35 316.68 316.68 316.68 316.68 1.3K
14:36 316.69 316.69 316.60 316.60 1.2K
14:37 316.60 316.60 316.51 316.51 1.1K
14:38 316.49 316.52 316.42 316.42 1.7K
14:39 316.52 316.66 316.52 316.58 3.1K
14:40 316.54 316.54 316.41 316.48 1.9K
14:41 316.48 316.48 316.48 316.48 0.5K
14:42 316.48 316.48 316.34 316.34 1.6K
14:43 316.34 316.58 316.34 316.58 3.8K
14:44 316.58 316.58 316.44 316.44 1.4K
14:45 316.44 316.46 316.44 316.46 1.2K
14:46 316.46 316.58 316.46 316.58 2.0K
14:47 316.58 316.58 316.58 316.58 1.1K
14:48 316.54 316.73 316.50 316.73 1.5K
14:49 316.73 316.73 316.58 316.58 1.2K
14:50 316.74 316.74 316.68 316.68 5.6K
14:51 316.68 316.75 316.68 316.75 1.9K
14:52 316.84 316.84 316.84 316.84 0.6K
14:53 316.76 317.02 316.76 317.02 5.4K
14:54 317.08 317.08 317.00 317.05 1.8K
14:55 317.05 317.05 316.91 316.92 1.2K
14:56 316.92 317.15 316.92 317.15 3.5K
14:57 317.18 317.18 317.10 317.10 1.4K
14:58 317.08 317.09 317.08 317.09 17.4K
14:59 317.00 317.00 317.00 317.00 1.5K
15:00 317.00 317.00 317.00 317.00 0.3K
15:01 316.92 316.92 316.89 316.89 1.3K
15:02 317.00 317.09 316.91 316.91 2.7K
15:03 316.91 317.16 316.91 317.16 4.0K
15:04 317.23 317.23 317.16 317.19 3.7K
15:05 317.20 317.41 317.20 317.41 4.3K
15:06 317.30 317.57 317.30 317.52 3.7K
15:07 317.52 317.52 317.45 317.51 0.8K
15:08 317.41 317.41 317.41 317.41 0.8K
15:09 317.41 317.56 317.41 317.56 1.3K
15:10 317.55 317.61 317.54 317.54 2.0K
15:11 317.56 317.64 317.52 317.52 2.4K
15:12 317.73 317.75 317.65 317.75 2.5K
15:13 317.70 317.79 317.70 317.79 1.9K
15:14 317.79 317.84 317.79 317.84 1.5K
15:15 317.84 317.84 317.63 317.70 4.6K
15:16 317.70 317.78 317.70 317.78 2.5K
15:17 317.78 317.86 317.78 317.83 1.6K
15:18 317.75 317.82 317.75 317.82 1.4K
15:19 317.77 317.78 317.77 317.78 2.6K
15:20 317.78 317.90 317.77 317.90 9.2K
15:21 317.87 317.95 317.87 317.95 1.8K
15:22 317.95 317.95 317.79 317.79 1.4K
15:23 317.83 317.90 317.76 317.76 2.8K
15:24 317.77 317.83 317.73 317.83 1.9K
15:25 317.84 317.84 317.84 317.84 3.3K
15:26 317.84 317.92 317.84 317.92 3.3K
15:27 318.00 318.00 317.96 318.00 2.6K
15:28 318.00 318.00 318.00 318.00 1.6K
15:29 318.10 318.21 318.10 318.10 4.4K
15:30 318.10 318.10 318.10 318.10 1.1K
15:31 318.10 318.23 318.09 318.23 3.0K
15:32 318.17 318.17 318.11 318.11 3.3K
15:33 318.11 318.11 317.98 317.98 2.1K
15:34 317.94 317.94 317.80 317.80 2.8K
15:35 317.82 317.88 317.77 317.88 2.3K
15:36 317.81 317.82 317.77 317.77 2.6K
15:37 317.77 317.85 317.77 317.80 1.5K
15:38 317.73 317.91 317.70 317.70 1.7K
15:39 317.77 317.80 317.72 317.72 2.3K
15:40 317.75 317.97 317.75 317.97 3.4K
15:41 317.81 317.81 317.77 317.77 1.9K
15:42 317.60 317.61 317.60 317.61 1.4K
15:43 317.64 317.64 317.56 317.64 2.0K
15:44 317.62 317.62 317.56 317.61 4.8K
15:45 317.61 317.61 317.61 317.61 2.3K
15:46 317.61 317.61 317.02 317.15 4.0K
15:47 317.15 317.22 317.03 317.22 3.0K
15:48 317.12 317.19 317.12 317.19 3.8K
15:49 317.19 317.56 317.19 317.52 4.3K
15:50 317.64 317.64 317.56 317.56 4.2K
15:51 317.58 317.87 317.56 317.56 12.0K
15:52 317.70 317.86 317.58 317.58 3.6K
15:53 317.57 317.59 317.38 317.38 5.9K
15:54 317.48 317.55 317.43 317.55 6.1K
15:55 317.46 317.58 317.43 317.51 16.5K
15:56 317.51 317.62 317.08 317.08 24.6K
15:57 317.21 317.21 316.62 316.81 19.9K
15:58 316.89 316.89 316.55 316.77 11.4K
15:59 316.69 316.94 316.69 316.83 34.7K
16:00 316.77 316.82 316.47 316.63 444.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible