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
09:31 312.04 316.80 310.00 312.70 20.9K
09:32 312.70 312.70 311.73 311.79 5.3K
09:33 311.79 312.68 311.67 312.68 8.5K
09:34 312.59 312.98 312.59 312.98 2.6K
09:35 312.98 313.29 312.83 313.05 4.9K
09:36 313.05 313.25 313.05 313.25 1.7K
09:37 313.25 313.84 313.25 313.84 2.4K
09:38 313.84 313.84 313.11 313.11 3.4K
09:39 313.11 313.29 313.11 313.29 0.5K
09:40 313.29 313.65 312.98 313.65 4.4K
09:41 313.43 313.64 313.43 313.43 3.5K
09:42 313.43 313.43 313.17 313.17 2.2K
09:43 313.58 313.58 312.60 312.60 2.2K
09:44 312.60 312.60 312.60 312.60 0.9K
09:45 313.29 313.29 313.07 313.07 3.1K
09:46 313.07 313.15 313.07 313.15 1.4K
09:47 313.19 313.19 313.19 313.19 2.6K
09:48 313.19 313.19 312.89 312.89 0.8K
09:49 312.89 313.30 312.89 313.30 0.9K
09:50 313.30 313.30 313.11 313.11 1.4K
09:51 313.31 313.31 313.31 313.31 1.0K
09:52 313.31 313.50 313.13 313.13 1.9K
09:53 312.91 312.92 312.91 312.92 2.3K
09:54 313.41 313.41 313.21 313.21 4.8K
09:55 313.21 313.21 313.21 313.21 0.4K
09:56 313.21 313.21 313.02 313.02 1.2K
09:57 313.02 313.28 313.02 313.28 1.1K
09:58 313.00 313.19 312.93 312.93 3.0K
09:59 312.94 313.05 312.94 312.98 3.0K
10:00 312.98 313.37 312.98 313.37 1.0K
10:01 313.39 313.84 313.39 313.71 7.2K
10:02 313.71 313.75 313.65 313.65 2.6K
10:03 313.65 313.65 313.46 313.46 1.1K
10:04 313.34 313.40 313.34 313.40 1.8K
10:05 313.79 313.79 313.79 313.79 1.5K
10:06 313.79 314.12 313.79 314.12 0.5K
10:07 314.12 314.36 314.12 314.32 2.5K
10:08 314.32 314.32 314.32 314.32 0.8K
10:09 314.32 314.32 314.13 314.13 1.7K
10:10 314.13 314.51 314.13 314.51 0.4K
10:11 314.51 314.51 314.49 314.49 0.6K
10:12 314.43 314.72 314.43 314.67 2.8K
10:13 314.67 315.54 314.67 315.54 3.3K
10:14 315.54 315.54 315.25 315.25 1.8K
10:15 314.96 315.50 314.96 315.50 1.2K
10:16 315.50 315.50 315.42 315.42 0.5K
10:17 315.42 315.42 315.42 315.42 0.1K
10:18 315.09 315.09 315.09 315.09 0.7K
10:19 315.09 315.17 315.09 315.17 1.0K
10:20 315.17 315.17 315.01 315.01 1.2K
10:21 315.01 315.01 314.63 314.67 2.6K
10:22 314.67 314.88 314.67 314.76 2.1K
10:23 314.76 315.00 314.76 315.00 1.1K
10:24 315.15 315.24 315.15 315.24 1.2K
10:25 315.24 315.50 315.24 315.48 2.1K
10:26 315.48 315.60 315.48 315.60 1.0K
10:27 315.65 315.65 315.49 315.49 2.1K
10:28 315.49 315.49 315.49 315.49 0.5K
10:29 315.49 315.49 314.96 314.96 2.0K
10:30 314.96 314.96 314.61 314.72 3.3K
10:31 314.52 314.63 314.52 314.62 5.5K
10:32 314.62 314.62 314.53 314.53 2.7K
10:33 314.53 314.53 314.53 314.53 1.1K
10:34 314.53 314.88 314.53 314.88 0.8K
10:35 315.10 315.10 315.10 315.10 0.7K
10:36 315.10 315.10 315.10 315.10 0.7K
10:37 315.43 315.47 315.33 315.47 1.4K
10:38 315.47 315.47 315.27 315.27 1.3K
10:39 315.27 315.27 315.26 315.26 0.4K
10:40 315.26 315.26 315.26 315.26 0.6K
10:41 315.26 315.26 315.26 315.26 1.0K
10:42 315.26 315.41 315.26 315.41 1.6K
10:43 315.41 315.41 315.41 315.41 1.7K
10:44 315.41 315.50 315.41 315.50 2.8K
10:45 315.46 315.46 315.45 315.45 1.8K
10:46 315.46 315.46 315.46 315.46 0.3K
10:47 315.46 315.53 315.46 315.53 0.6K
10:48 315.53 315.73 315.43 315.43 3.8K
10:49 315.43 315.43 315.43 315.43 0.9K
10:50 315.43 315.59 315.43 315.59 0.5K
10:51 315.59 315.59 315.11 315.11 1.5K
10:52 315.11 315.11 315.11 315.11 0.5K
10:53 314.90 314.90 314.90 314.90 1.4K
10:54 314.90 314.90 314.84 314.84 0.6K
10:55 314.84 314.84 314.54 314.54 1.7K
10:56 314.54 314.54 314.54 314.54 0.3K
10:57 314.24 314.24 314.24 314.24 1.1K
10:58 314.24 314.24 314.24 314.24 0.1K
10:59 314.24 314.24 314.18 314.18 1.1K
11:00 314.18 314.35 314.18 314.35 0.4K
11:01 314.36 314.45 314.36 314.45 3.9K
11:02 314.45 314.58 314.45 314.58 1.3K
11:03 314.58 314.58 314.25 314.38 1.4K
11:04 314.38 314.65 314.38 314.65 0.9K
11:05 314.65 314.65 314.45 314.45 0.5K
11:06 314.30 314.43 314.16 314.16 3.5K
11:07 314.16 314.16 314.16 314.16 0.2K
11:08 314.16 314.16 314.16 314.16 0.1K
11:09 314.16 314.16 313.82 314.09 10.2K
11:10 313.89 313.94 313.85 313.94 4.6K
11:11 313.99 313.99 313.99 313.99 2.7K
11:12 313.99 314.01 313.85 314.00 4.7K
11:13 314.07 314.13 314.07 314.13 1.7K
11:14 314.13 314.13 313.80 313.80 1.5K
11:15 313.80 313.90 313.61 313.90 5.5K
11:16 313.92 313.92 313.77 313.77 5.5K
11:17 313.77 313.83 313.61 313.83 7.9K
11:18 313.83 313.90 313.83 313.90 8.4K
11:19 314.02 314.22 314.02 314.22 10.0K
11:20 314.13 314.21 314.13 314.21 6.3K
11:21 314.21 314.39 314.21 314.39 3.4K
11:22 314.41 314.57 314.41 314.57 2.9K
11:23 314.64 314.83 314.64 314.83 4.0K
11:24 314.65 314.65 314.65 314.65 1.0K
11:25 314.65 314.65 314.65 314.65 0.5K
11:26 314.65 314.81 314.65 314.81 1.0K
11:27 314.81 314.81 314.81 314.81 0.2K
11:28 314.81 314.81 314.81 314.81 0.2K
11:29 314.81 314.81 314.81 314.81 0.2K
11:30 314.82 314.82 314.81 314.82 1.1K
11:31 314.82 314.82 314.80 314.80 3.0K
11:32 314.80 314.80 314.80 314.80 0.3K
11:33 314.80 315.01 314.79 315.01 22.1K
11:34 315.01 315.28 315.01 315.23 0.6K
11:35 315.23 315.23 315.23 315.23 0.5K
11:36 315.23 315.23 315.23 315.23 0.6K
11:37 315.23 315.50 315.23 315.48 1.8K
11:38 315.62 315.82 315.62 315.82 2.1K
11:39 315.67 315.67 315.44 315.44 1.1K
11:40 315.17 315.17 315.17 315.17 3.5K
11:41 315.14 315.37 315.14 315.37 1.2K
11:42 315.37 315.40 315.37 315.40 0.5K
11:43 315.40 315.45 315.34 315.45 0.8K
11:44 315.45 315.49 315.45 315.49 1.9K
11:45 315.49 315.57 315.40 315.57 0.6K
11:46 315.57 315.57 315.31 315.31 1.3K
11:47 315.31 315.39 315.23 315.39 1.7K
11:48 315.39 315.42 315.39 315.42 0.6K
11:49 315.42 315.42 315.42 315.42 0.1K
11:50 315.42 315.46 315.41 315.41 0.9K
11:51 315.41 315.41 315.41 315.41 0.4K
11:52 315.41 315.41 315.14 315.14 0.5K
11:53 315.14 315.14 314.80 314.80 1.6K
11:54 314.78 314.78 314.78 314.78 0.7K
11:55 314.78 314.82 314.78 314.82 0.2K
11:56 314.90 314.90 314.90 314.90 1.3K
11:57 314.97 314.97 314.73 314.73 1.0K
11:58 314.69 314.97 314.69 314.83 1.3K
11:59 314.79 314.97 314.79 314.97 1.2K
12:00 314.97 314.97 314.61 314.61 1.8K
12:01 314.61 314.79 314.61 314.79 0.8K
12:02 314.70 314.70 314.70 314.70 0.7K
12:03 314.70 314.70 314.70 314.70 1.1K
12:04 314.70 315.25 314.70 315.25 0.8K
12:05 315.25 315.25 314.47 314.47 7.9K
12:06 314.47 314.71 314.45 314.50 1.2K
12:07 314.50 314.50 314.50 314.50 0.0K
12:08 314.50 314.50 314.50 314.50 0.1K
12:09 314.50 314.54 314.50 314.54 0.4K
12:10 314.54 314.77 314.54 314.77 10.9K
12:11 314.85 314.85 314.85 314.85 1.3K
12:12 314.85 314.85 314.50 314.50 0.9K
12:13 314.50 314.50 314.50 314.50 0.1K
12:14 314.50 314.50 314.48 314.48 0.4K
12:15 314.48 314.76 314.48 314.76 0.2K
12:16 314.76 314.76 314.65 314.65 0.7K
12:17 314.65 314.66 314.65 314.66 0.2K
12:18 314.67 314.73 314.67 314.67 1.6K
12:19 314.67 314.67 314.67 314.67 0.5K
12:20 314.67 314.67 314.45 314.45 1.5K
12:21 314.45 314.45 314.45 314.45 0.4K
12:22 314.45 314.45 314.45 314.45 0.5K
12:23 314.45 315.17 314.45 315.17 1.8K
12:24 315.17 315.17 315.17 315.17 0.2K
12:25 315.17 315.17 315.17 315.17 0.2K
12:26 315.17 315.17 315.17 315.17 0.7K
12:27 315.17 315.48 315.17 315.48 0.5K
12:28 315.48 315.48 315.48 315.48 0.4K
12:29 315.48 315.48 315.48 315.48 0.3K
12:30 315.48 315.57 315.48 315.57 0.6K
12:31 315.57 315.57 315.57 315.57 0.9K
12:32 315.20 315.20 315.20 315.20 0.9K
12:33 315.09 315.09 315.09 315.09 0.9K
12:34 315.09 315.09 314.93 314.93 0.9K
12:35 314.93 315.06 314.93 315.06 0.6K
12:36 315.06 315.31 315.06 315.31 2.1K
12:37 315.31 315.31 315.31 315.31 0.1K
12:38 315.31 315.31 315.31 315.31 1.0K
12:39 315.31 315.31 315.31 315.31 0.3K
12:40 315.31 315.90 315.31 315.90 1.9K
12:41 315.90 315.90 315.81 315.81 1.1K
12:42 315.81 315.81 315.81 315.81 1.2K
12:43 315.81 315.81 315.81 315.81 0.4K
12:44 315.81 315.81 315.79 315.79 0.3K
12:45 315.79 315.79 315.72 315.72 0.2K
12:46 315.82 315.82 315.82 315.82 0.8K
12:47 315.82 315.82 315.82 315.82 0.6K
12:48 315.82 315.82 315.82 315.82 0.4K
12:49 315.82 315.86 315.82 315.86 1.9K
12:50 315.86 316.03 315.86 315.99 1.2K
12:51 316.13 316.13 316.13 316.13 0.9K
12:52 316.13 316.13 315.92 315.92 1.6K
12:53 315.92 315.92 315.92 315.92 0.2K
12:54 315.92 315.94 315.84 315.84 1.9K
12:55 315.84 315.97 315.84 315.97 0.5K
12:56 315.97 315.97 315.97 315.97 0.7K
12:57 316.08 316.08 316.02 316.02 3.0K
12:58 316.02 316.02 316.02 316.02 0.2K
12:59 316.02 316.02 316.02 316.02 0.5K
13:00 316.02 316.04 315.97 316.04 1.0K
13:01 316.05 316.07 316.05 316.07 0.5K
13:02 316.07 316.07 315.97 315.97 1.9K
13:03 316.10 316.10 316.10 316.10 0.8K
13:04 316.25 316.25 316.18 316.18 1.0K
13:05 316.18 316.40 316.18 316.40 1.2K
13:06 316.40 316.40 316.40 316.40 0.4K
13:07 316.40 316.40 316.40 316.40 0.3K
13:08 316.40 316.40 316.40 316.40 0.4K
13:09 316.51 316.51 316.51 316.51 1.1K
13:10 316.51 316.66 316.51 316.66 0.7K
13:11 316.66 316.66 316.66 316.66 0.3K
13:12 316.66 316.66 316.66 316.66 0.9K
13:13 316.66 316.80 316.66 316.80 1.1K
13:14 316.50 316.50 316.50 316.50 8.5K
13:15 316.50 316.68 316.48 316.68 0.8K
13:16 316.68 316.68 316.68 316.68 0.3K
13:17 316.68 316.68 316.49 316.49 0.6K
13:18 316.70 316.70 316.70 316.70 1.2K
13:19 316.70 316.70 316.70 316.70 0.5K
13:20 316.70 316.70 316.70 316.70 0.2K
13:21 316.70 316.88 316.70 316.88 1.0K
13:22 316.88 316.88 316.88 316.88 0.4K
13:23 316.88 316.88 316.88 316.88 1.2K
13:24 316.88 316.88 316.88 316.88 1.0K
13:25 316.88 316.88 316.88 316.88 0.5K
13:26 316.88 316.88 316.78 316.78 1.0K
13:27 316.78 316.78 316.72 316.72 0.8K
13:28 316.72 316.75 316.72 316.75 1.1K
13:29 316.75 316.99 316.75 316.99 0.4K
13:30 316.99 317.05 316.99 317.05 0.8K
13:31 317.05 317.05 316.88 316.88 1.9K
13:32 316.88 316.88 316.88 316.88 0.0K
13:33 316.88 316.88 316.69 316.69 0.3K
13:34 316.69 316.69 316.69 316.69 0.5K
13:35 316.42 316.42 316.23 316.32 0.8K
13:36 316.33 316.45 316.33 316.36 0.8K
13:37 316.36 316.36 316.36 316.36 0.4K
13:38 316.36 316.44 316.35 316.35 2.0K
13:39 316.35 316.35 316.35 316.35 0.9K
13:40 316.35 316.48 316.35 316.48 1.0K
13:41 316.48 316.48 316.42 316.48 2.7K
13:42 316.48 316.48 316.48 316.48 0.3K
13:43 316.48 316.48 316.47 316.47 1.5K
13:44 316.47 316.47 316.47 316.47 0.1K
13:45 316.47 316.47 316.47 316.47 0.7K
13:46 316.47 316.61 316.47 316.61 0.6K
13:47 316.61 316.61 316.61 316.61 0.3K
13:48 316.88 316.88 316.88 316.88 3.5K
13:49 316.88 316.88 316.78 316.78 0.8K
13:50 316.70 316.80 316.70 316.80 1.0K
13:51 316.80 316.80 316.63 316.63 1.3K
13:52 316.63 316.63 316.63 316.63 0.3K
13:53 316.63 317.16 316.63 317.16 1.6K
13:54 317.16 317.16 317.16 317.16 1.0K
13:55 317.16 317.16 317.16 317.16 1.3K
13:56 317.16 317.16 317.16 317.16 0.2K
13:57 317.16 317.16 317.16 317.16 0.9K
13:58 317.16 317.16 316.64 316.83 0.7K
13:59 316.83 316.83 316.83 316.83 0.8K
14:00 316.83 316.83 316.83 316.83 0.0K
14:01 316.83 316.83 316.83 316.83 0.4K
14:02 316.83 316.83 316.83 316.83 0.4K
14:03 316.83 316.83 316.83 316.83 0.9K
14:04 316.83 316.83 316.83 316.83 0.2K
14:05 316.83 316.83 316.83 316.83 0.2K
14:06 316.83 316.90 316.83 316.90 1.3K
14:07 316.90 317.23 316.90 317.00 1.7K
14:08 317.00 317.02 317.00 317.02 0.6K
14:09 317.02 317.17 317.02 317.17 0.9K
14:10 317.17 317.17 317.17 317.17 0.3K
14:11 317.17 317.17 316.89 316.89 1.1K
14:12 316.87 316.91 316.87 316.91 0.8K
14:13 316.91 316.95 316.81 316.95 1.4K
14:14 316.95 316.95 316.95 316.95 0.3K
14:15 316.95 317.04 316.95 317.04 0.3K
14:16 317.04 317.10 317.04 317.10 1.3K
14:17 317.10 317.10 317.10 317.10 0.2K
14:18 317.10 317.28 316.90 316.90 2.4K
14:19 316.90 316.90 316.90 316.90 0.1K
14:20 316.90 316.90 316.82 316.84 6.9K
14:21 316.67 316.67 316.48 316.54 7.8K
14:22 316.54 316.77 316.54 316.54 6.0K
14:23 316.56 316.56 316.15 316.15 10.5K
14:24 316.15 316.15 316.11 316.11 1.1K
14:25 316.11 316.20 316.11 316.20 0.9K
14:26 316.20 316.20 316.20 316.20 0.3K
14:27 316.51 316.73 316.51 316.71 1.9K
14:28 316.51 316.51 316.51 316.51 0.9K
14:29 316.51 316.51 316.16 316.16 1.3K
14:30 316.16 316.16 316.16 316.16 0.2K
14:31 316.16 316.60 316.16 316.48 2.1K
14:32 316.48 316.48 316.48 316.48 0.5K
14:33 316.48 316.52 316.38 316.38 0.8K
14:34 316.65 316.65 316.52 316.52 1.0K
14:35 316.52 316.52 316.52 316.52 0.1K
14:36 316.53 316.53 316.53 316.53 1.1K
14:37 316.53 316.53 316.53 316.53 0.5K
14:38 316.53 316.67 316.53 316.62 1.1K
14:39 316.62 316.68 316.62 316.68 0.6K
14:40 316.68 316.68 316.56 316.56 0.8K
14:41 316.53 316.67 316.53 316.67 1.1K
14:42 316.73 316.73 316.73 316.73 0.3K
14:43 316.73 316.73 316.69 316.69 0.2K
14:44 316.69 316.69 316.69 316.69 0.7K
14:45 316.69 316.69 316.49 316.49 0.7K
14:46 316.49 316.49 316.49 316.49 0.3K
14:47 316.49 316.49 316.34 316.34 1.0K
14:48 316.34 316.34 316.24 316.24 1.4K
14:49 316.24 316.58 316.24 316.58 1.5K
14:50 316.54 316.64 316.54 316.64 1.1K
14:51 316.64 316.64 316.64 316.64 1.1K
14:52 316.64 316.64 316.64 316.64 0.6K
14:53 316.64 316.64 316.64 316.64 0.5K
14:54 316.73 316.73 316.73 316.73 0.5K
14:55 316.73 316.73 316.62 316.65 0.7K
14:56 316.66 316.89 316.66 316.89 2.4K
14:57 316.89 316.89 316.76 316.76 2.1K
14:58 316.76 316.76 316.75 316.75 0.4K
14:59 316.75 316.75 316.70 316.75 3.8K
15:00 316.75 316.75 316.75 316.75 0.2K
15:01 316.75 316.81 316.75 316.81 0.8K
15:02 316.76 316.76 316.44 316.44 2.7K
15:03 316.43 316.43 316.34 316.34 1.5K
15:04 316.46 316.46 316.40 316.40 2.3K
15:05 316.36 316.36 316.26 316.26 0.9K
15:06 316.32 316.34 316.32 316.34 1.6K
15:07 316.34 316.34 316.30 316.30 0.9K
15:08 316.30 316.65 316.30 316.65 1.5K
15:09 316.65 316.76 316.65 316.76 0.6K
15:10 316.76 316.76 316.76 316.76 0.2K
15:11 316.76 316.90 316.76 316.84 1.4K
15:12 316.84 317.13 316.84 317.13 1.3K
15:13 317.00 317.19 317.00 317.08 1.4K
15:14 317.08 317.17 317.08 317.17 0.7K
15:15 317.17 317.17 317.17 317.17 0.6K
15:16 316.92 317.03 316.88 316.88 3.2K
15:17 316.86 316.86 316.82 316.82 2.1K
15:18 316.88 316.94 316.88 316.94 3.0K
15:19 316.74 316.74 316.70 316.70 2.4K
15:20 316.70 316.70 316.54 316.54 1.5K
15:21 316.54 316.54 316.54 316.54 0.6K
15:22 316.54 316.54 316.54 316.54 1.2K
15:23 316.41 316.41 316.31 316.31 2.5K
15:24 316.31 316.35 316.31 316.35 1.5K
15:25 316.04 316.36 316.04 316.36 2.5K
15:26 316.36 316.36 316.22 316.31 1.5K
15:27 316.35 316.35 316.35 316.35 0.7K
15:28 316.11 316.13 316.11 316.13 2.6K
15:29 316.13 316.36 316.13 316.36 2.1K
15:30 316.36 316.36 316.30 316.30 1.1K
15:31 316.26 316.42 316.26 316.28 3.4K
15:32 316.28 316.41 316.28 316.41 2.5K
15:33 316.43 316.43 316.42 316.42 1.4K
15:34 316.42 316.42 316.41 316.41 0.6K
15:35 316.41 316.51 316.41 316.51 2.2K
15:36 316.51 316.52 316.46 316.46 1.3K
15:37 316.46 316.46 316.46 316.46 0.4K
15:38 316.46 316.64 316.46 316.64 1.8K
15:39 316.64 316.77 316.64 316.77 0.8K
15:40 316.77 316.81 316.77 316.81 1.6K
15:41 316.78 316.78 316.71 316.71 0.8K
15:42 316.71 316.99 316.71 316.99 1.3K
15:43 316.99 316.99 316.91 316.91 0.7K
15:44 316.72 316.74 316.71 316.74 4.7K
15:45 316.74 316.74 316.64 316.65 1.0K
15:46 316.65 316.65 316.52 316.52 1.5K
15:47 316.52 316.52 316.26 316.26 1.8K
15:48 316.26 316.48 316.26 316.48 1.2K
15:49 316.36 316.36 316.27 316.27 1.9K
15:50 316.37 316.37 316.37 316.37 1.4K
15:51 316.04 316.30 316.04 316.30 7.7K
15:52 316.30 316.30 315.81 315.81 2.4K
15:53 315.81 315.95 315.81 315.91 1.9K
15:54 315.87 315.94 315.87 315.89 13.5K
15:55 315.89 315.93 315.52 315.93 9.2K
15:56 315.61 315.61 315.26 315.34 17.8K
15:57 315.24 315.70 315.24 315.70 10.5K
15:58 315.80 315.85 315.57 315.85 18.0K
15:59 315.77 316.05 315.77 316.00 32.9K
16:00 315.80 315.82 315.50 315.51 277.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible