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
09:31 293.11 303.66 291.23 291.23 100.0K
09:32 291.20 292.87 291.10 292.87 52.3K
09:33 292.32 292.32 290.75 290.75 30.1K
09:34 290.96 292.79 290.96 292.79 27.6K
09:35 293.27 293.27 292.00 292.00 44.2K
09:36 292.18 292.47 291.77 292.47 18.7K
09:37 292.04 292.81 292.04 292.20 41.3K
09:38 292.21 292.21 290.26 290.26 126.1K
09:39 290.07 290.07 289.25 289.44 42.4K
09:40 288.88 288.96 288.66 288.66 20.7K
09:41 289.31 289.31 288.75 288.75 33.8K
09:42 288.77 288.77 287.86 287.86 9.8K
09:43 287.58 287.58 286.79 287.22 31.2K
09:44 287.30 288.08 287.30 288.08 23.4K
09:45 288.04 288.30 287.95 288.15 13.5K
09:46 287.77 289.12 287.77 288.67 27.4K
09:47 289.32 289.69 289.32 289.69 11.0K
09:48 289.92 290.34 289.51 290.34 12.3K
09:49 290.75 292.06 290.75 292.06 32.9K
09:50 291.79 291.79 290.37 290.37 71.8K
09:51 290.02 290.02 289.57 289.91 48.1K
09:52 289.50 289.50 288.50 288.50 15.8K
09:53 288.74 289.53 288.73 289.53 29.8K
09:54 289.39 289.87 289.39 289.87 8.2K
09:55 289.85 290.54 289.85 290.54 42.2K
09:56 290.43 290.63 289.55 290.63 40.4K
09:57 290.75 291.07 290.55 290.55 21.8K
09:58 290.52 290.66 290.52 290.66 7.4K
09:59 290.66 290.66 289.63 289.63 10.1K
10:00 289.24 289.59 289.24 289.31 9.9K
10:01 289.47 289.68 289.09 289.09 14.1K
10:02 289.09 289.09 288.75 288.96 14.1K
10:03 289.09 289.09 288.98 289.09 7.3K
10:04 289.05 289.21 288.61 289.16 12.6K
10:05 289.23 289.84 289.23 289.26 16.7K
10:06 289.34 289.56 288.90 289.56 15.4K
10:07 289.78 289.78 289.22 289.22 27.6K
10:08 289.09 289.09 288.58 288.82 22.8K
10:09 288.94 289.03 288.40 289.03 31.7K
10:10 289.47 289.58 289.13 289.57 16.0K
10:11 289.57 289.93 289.57 289.85 3.8K
10:12 289.85 289.85 289.14 289.14 17.2K
10:13 288.96 289.38 288.96 289.38 8.4K
10:14 289.38 289.38 288.49 288.56 10.2K
10:15 288.87 289.14 288.74 289.14 9.7K
10:16 289.23 289.51 289.14 289.14 10.8K
10:17 289.36 289.41 289.35 289.41 7.7K
10:18 289.53 289.63 288.94 288.94 9.5K
10:19 288.99 288.99 288.33 288.33 15.9K
10:20 288.60 288.60 287.87 287.87 4.7K
10:21 287.88 288.39 287.88 288.39 8.4K
10:22 288.00 288.18 288.00 288.01 6.5K
10:23 288.30 288.84 288.30 288.67 14.8K
10:24 288.92 289.47 288.92 289.47 8.8K
10:25 289.74 289.75 289.74 289.75 3.2K
10:26 289.79 290.62 289.79 290.62 5.8K
10:27 290.62 290.62 290.24 290.58 11.4K
10:28 290.58 290.75 290.39 290.39 18.9K
10:29 290.22 290.36 290.13 290.36 8.4K
10:30 290.34 290.34 289.96 290.08 9.7K
10:31 289.92 290.04 289.70 289.70 11.6K
10:32 289.81 289.81 289.09 289.09 12.0K
10:33 288.94 289.70 288.94 289.70 11.0K
10:34 289.94 290.62 289.94 290.29 5.4K
10:35 290.09 290.17 290.09 290.17 2.5K
10:36 290.22 290.57 290.22 290.49 6.4K
10:37 290.49 290.92 290.49 290.50 7.4K
10:38 290.50 290.72 290.50 290.71 2.6K
10:39 290.71 291.23 290.71 291.23 4.1K
10:40 291.03 291.18 291.03 291.18 12.9K
10:41 291.18 291.55 291.18 291.55 6.1K
10:42 291.55 291.76 291.55 291.75 18.3K
10:43 291.61 291.79 291.42 291.79 10.7K
10:44 291.83 292.22 291.83 292.15 9.2K
10:45 292.15 292.31 292.15 292.26 3.8K
10:46 292.26 292.37 292.05 292.28 3.4K
10:47 292.13 292.13 291.64 291.64 42.0K
10:48 291.83 291.94 291.83 291.85 4.1K
10:49 291.85 292.08 291.85 292.08 3.1K
10:50 292.30 292.30 292.17 292.17 2.1K
10:51 292.17 292.17 291.75 292.12 15.8K
10:52 292.12 292.54 292.12 292.54 4.4K
10:53 292.54 292.61 292.35 292.61 6.0K
10:54 292.71 292.76 292.71 292.73 1.9K
10:55 292.98 293.09 292.57 292.57 5.8K
10:56 292.61 292.91 292.55 292.62 8.5K
10:57 292.62 292.62 292.26 292.45 4.8K
10:58 292.61 292.77 292.41 292.41 4.7K
10:59 292.41 292.68 292.41 292.63 2.3K
11:00 292.50 292.74 292.50 292.56 10.8K
11:01 292.56 292.90 292.55 292.90 9.0K
11:02 292.90 292.98 292.57 292.68 19.0K
11:03 292.96 293.05 292.88 292.91 9.8K
11:04 292.65 292.85 292.55 292.55 24.8K
11:05 292.25 292.84 292.25 292.84 4.4K
11:06 292.84 293.08 292.84 293.07 17.0K
11:07 293.05 293.20 293.04 293.09 5.3K
11:08 293.05 293.05 292.43 292.43 8.2K
11:09 292.43 292.65 292.43 292.55 14.7K
11:10 292.55 292.55 292.38 292.38 9.2K
11:11 292.34 292.65 292.34 292.65 4.4K
11:12 292.65 292.88 292.14 292.14 25.7K
11:13 292.07 292.28 292.00 292.13 5.4K
11:14 292.13 292.13 291.64 291.64 4.9K
11:15 291.54 291.54 291.10 291.10 5.7K
11:16 291.10 291.30 291.10 291.30 5.3K
11:17 291.90 292.00 291.90 292.00 6.4K
11:18 292.00 292.21 292.00 292.21 14.2K
11:19 292.21 292.38 292.00 292.38 3.4K
11:20 292.60 292.74 292.49 292.74 6.3K
11:21 292.00 292.03 292.00 292.03 4.0K
11:22 292.15 292.15 291.97 292.06 8.1K
11:23 292.00 292.07 291.99 292.07 11.9K
11:24 292.07 292.07 291.69 291.79 10.2K
11:25 291.88 291.95 291.73 291.73 15.1K
11:26 291.73 292.14 291.73 292.14 19.9K
11:27 292.22 292.45 292.22 292.45 8.1K
11:28 292.45 292.45 292.15 292.24 2.4K
11:29 292.28 292.65 292.28 292.65 24.7K
11:30 292.65 292.70 292.57 292.64 1.5K
11:31 293.07 293.09 292.95 293.07 11.0K
11:32 293.07 293.52 293.07 293.42 6.4K
11:33 293.42 293.42 292.89 293.00 4.5K
11:34 292.75 292.79 292.72 292.79 3.7K
11:35 292.79 292.79 292.45 292.65 7.4K
11:36 292.92 293.43 292.92 293.43 3.5K
11:37 293.43 293.64 293.43 293.64 16.6K
11:38 293.64 293.89 293.64 293.89 3.0K
11:39 294.03 294.13 293.60 293.60 8.1K
11:40 293.59 293.79 293.59 293.79 3.4K
11:41 293.60 293.69 293.21 293.65 29.4K
11:42 293.65 293.65 293.24 293.35 15.6K
11:43 293.43 293.46 293.37 293.45 3.8K
11:44 293.24 293.28 293.19 293.21 6.2K
11:45 292.95 293.15 292.90 293.15 4.4K
11:46 293.15 293.15 292.53 292.53 3.9K
11:47 292.65 293.11 292.65 293.11 7.7K
11:48 293.42 293.42 293.23 293.23 3.0K
11:49 293.00 293.00 292.65 292.65 5.9K
11:50 292.52 292.63 292.42 292.49 3.1K
11:51 292.56 292.57 292.47 292.54 2.5K
11:52 292.54 292.54 292.26 292.41 3.8K
11:53 292.41 292.45 292.41 292.45 1.1K
11:54 292.45 292.45 292.29 292.36 6.2K
11:55 292.36 292.51 292.36 292.37 5.8K
11:56 292.37 292.57 292.26 292.57 16.9K
11:57 292.42 292.42 291.62 291.62 14.2K
11:58 291.67 291.67 291.09 291.09 7.4K
11:59 291.09 291.09 290.75 290.75 15.7K
12:00 290.76 290.96 290.47 290.96 33.1K
12:01 290.61 290.61 290.31 290.31 9.3K
12:02 290.62 290.66 290.50 290.50 4.3K
12:03 290.50 290.50 290.43 290.50 4.2K
12:04 290.44 290.50 290.19 290.19 9.3K
12:05 290.11 291.31 290.11 291.03 18.4K
12:06 291.03 291.25 291.03 291.19 1.8K
12:07 291.10 291.23 291.07 291.07 3.7K
12:08 291.07 291.07 290.61 290.64 13.4K
12:09 290.84 291.13 290.84 291.11 4.4K
12:10 290.91 291.11 290.91 291.08 4.7K
12:11 290.72 290.72 290.59 290.70 8.7K
12:12 290.71 291.11 290.71 291.11 4.2K
12:13 291.11 291.11 290.98 290.99 0.6K
12:14 290.98 291.07 290.84 290.84 6.2K
12:15 290.67 291.00 290.67 291.00 5.0K
12:16 291.00 291.43 291.00 291.24 1.8K
12:17 291.37 291.55 291.36 291.55 3.1K
12:18 291.70 291.70 291.64 291.64 2.1K
12:19 291.38 291.70 291.38 291.70 6.5K
12:20 291.72 291.78 291.72 291.78 2.4K
12:21 291.78 291.85 291.65 291.75 14.5K
12:22 291.58 291.66 291.58 291.66 7.3K
12:23 291.68 291.68 291.24 291.24 4.6K
12:24 291.24 291.39 291.20 291.20 1.9K
12:25 291.30 291.46 291.30 291.46 4.1K
12:26 291.46 291.46 291.21 291.21 3.1K
12:27 291.21 291.21 291.07 291.07 2.9K
12:28 291.08 291.08 290.94 290.94 1.7K
12:29 290.94 290.94 290.71 290.91 8.8K
12:30 291.03 291.46 291.03 291.21 7.9K
12:31 291.21 291.21 290.69 290.82 17.4K
12:32 290.79 290.85 290.79 290.85 3.6K
12:33 290.59 290.59 290.43 290.43 2.8K
12:34 290.49 290.49 290.49 290.49 2.2K
12:35 290.54 290.56 290.33 290.56 11.8K
12:36 290.56 290.71 290.56 290.71 1.9K
12:37 290.71 291.41 290.71 291.30 12.6K
12:38 291.30 291.30 291.10 291.10 7.8K
12:39 291.10 291.46 291.10 291.46 5.4K
12:40 291.39 291.45 291.35 291.45 2.9K
12:41 291.73 291.89 291.73 291.78 2.7K
12:42 291.97 291.97 291.72 291.77 3.4K
12:43 291.73 291.90 291.18 291.18 7.2K
12:44 290.96 291.16 290.96 291.16 3.5K
12:45 291.11 291.26 291.11 291.26 9.7K
12:46 291.44 291.44 291.29 291.44 2.5K
12:47 291.44 291.44 291.35 291.35 2.7K
12:48 291.35 291.62 291.35 291.56 4.3K
12:49 291.49 291.67 291.49 291.67 5.9K
12:50 291.44 291.62 291.44 291.62 2.0K
12:51 291.62 291.83 291.62 291.83 3.7K
12:52 291.80 291.80 291.59 291.67 3.5K
12:53 291.67 291.94 291.54 291.94 4.8K
12:54 291.94 291.94 291.93 291.93 1.4K
12:55 291.78 291.78 291.70 291.70 2.5K
12:56 291.71 292.08 291.71 292.05 7.9K
12:57 292.05 292.05 291.71 291.71 5.6K
12:58 291.71 292.47 291.71 292.47 7.4K
12:59 292.47 292.47 292.30 292.30 2.0K
13:00 292.39 292.46 292.10 292.10 7.1K
13:01 291.98 292.37 291.98 292.37 4.0K
13:02 292.37 292.37 292.37 292.37 1.4K
13:03 292.08 292.64 292.08 292.64 6.9K
13:04 292.64 292.65 292.26 292.31 5.5K
13:05 292.47 292.67 292.42 292.67 3.6K
13:06 292.67 292.75 292.67 292.75 1.4K
13:07 292.75 292.76 292.41 292.41 4.3K
13:08 292.43 292.43 292.10 292.19 8.6K
13:09 292.22 292.43 292.22 292.43 4.0K
13:10 292.22 292.22 292.12 292.12 10.0K
13:11 292.12 292.20 292.12 292.20 1.5K
13:12 292.20 292.20 291.92 292.01 6.7K
13:13 292.01 292.16 292.01 292.01 1.4K
13:14 292.01 292.01 288.84 289.05 180.7K
13:15 289.55 289.55 287.48 288.25 49.3K
13:16 288.67 288.73 285.81 287.09 50.4K
13:17 286.09 286.09 283.40 283.40 28.5K
13:18 282.00 282.00 280.12 280.12 133.0K
13:19 280.42 283.54 280.42 282.65 135.9K
13:20 283.66 283.66 281.78 282.14 51.1K
13:21 282.03 282.03 279.92 280.33 48.6K
13:22 280.17 281.33 280.17 280.84 34.5K
13:23 280.06 280.66 280.06 280.23 20.4K
13:24 280.12 280.21 279.27 279.36 44.9K
13:25 278.73 279.80 278.73 279.29 29.9K
13:26 278.86 279.23 278.86 279.23 63.9K
13:27 279.11 279.58 278.89 279.23 53.2K
13:28 279.41 279.49 277.84 278.00 56.7K
13:29 278.14 278.14 276.62 276.62 39.4K
13:30 276.83 279.27 276.83 279.10 52.7K
13:31 280.02 281.42 280.02 281.42 105.8K
13:32 281.42 282.63 280.91 281.86 35.4K
13:33 281.32 284.98 281.32 284.98 36.3K
13:34 285.59 285.59 284.36 284.58 90.0K
13:35 285.42 285.42 283.58 284.00 23.9K
13:36 283.80 284.68 283.59 283.59 20.9K
13:37 283.98 283.98 282.78 282.78 22.5K
13:38 283.33 283.46 283.11 283.11 25.6K
13:39 283.86 283.86 283.76 283.76 10.4K
13:40 283.65 284.27 283.20 284.27 11.9K
13:41 284.27 284.55 283.95 284.55 37.4K
13:42 284.60 285.11 284.60 285.11 23.7K
13:43 285.07 285.21 285.06 285.21 30.1K
13:44 285.82 286.21 285.82 286.12 37.4K
13:45 286.12 286.42 286.12 286.42 10.9K
13:46 286.42 286.42 285.59 285.83 25.1K
13:47 285.80 286.58 285.80 286.58 22.5K
13:48 286.44 286.63 286.13 286.13 10.2K
13:49 286.18 286.26 285.60 285.60 27.0K
13:50 285.51 285.51 284.59 284.59 29.6K
13:51 285.01 285.01 284.28 284.28 17.3K
13:52 283.94 284.00 283.60 284.00 30.1K
13:53 283.43 283.44 283.15 283.39 13.5K
13:54 283.19 284.11 283.01 284.11 25.5K
13:55 284.11 284.11 283.41 283.46 8.2K
13:56 283.70 283.87 283.48 283.85 15.5K
13:57 283.85 283.85 283.31 283.31 12.6K
13:58 283.57 283.79 283.57 283.79 8.8K
13:59 283.87 284.06 283.78 284.06 10.8K
14:00 283.81 283.81 283.26 283.26 19.2K
14:01 283.35 283.73 283.23 283.23 10.3K
14:02 282.99 283.02 282.22 282.22 49.5K
14:03 282.30 283.18 282.30 283.18 7.9K
14:04 283.18 283.49 283.03 283.49 10.0K
14:05 283.79 284.06 283.74 284.06 14.2K
14:06 284.06 284.18 283.71 283.71 13.2K
14:07 283.54 284.35 283.53 283.95 8.4K
14:08 284.41 284.77 284.23 284.23 22.7K
14:09 284.23 284.34 284.05 284.34 13.7K
14:10 284.55 284.64 283.72 283.84 16.2K
14:11 283.84 284.22 283.81 284.22 8.7K
14:12 284.22 284.22 284.00 284.00 9.5K
14:13 283.95 283.95 283.81 283.91 3.0K
14:14 283.91 284.45 283.83 284.45 4.3K
14:15 284.45 284.91 284.45 284.73 2.4K
14:16 284.96 284.96 284.63 284.70 8.0K
14:17 284.60 284.65 284.40 284.65 3.6K
14:18 284.65 284.65 284.53 284.53 4.4K
14:19 284.41 284.41 284.17 284.17 5.0K
14:20 284.17 284.80 284.17 284.80 12.6K
14:21 284.68 284.68 284.45 284.45 5.5K
14:22 284.95 284.95 284.67 284.74 6.2K
14:23 284.74 285.18 284.74 285.18 4.1K
14:24 285.14 285.64 285.14 285.64 4.3K
14:25 285.64 285.64 285.18 285.18 6.1K
14:26 285.16 285.45 285.16 285.20 8.9K
14:27 285.20 285.20 284.64 284.67 11.2K
14:28 284.64 284.64 284.42 284.45 5.2K
14:29 284.53 284.53 284.24 284.32 4.8K
14:30 284.32 284.32 284.02 284.02 4.8K
14:31 284.12 284.12 283.78 283.78 8.1K
14:32 283.61 283.74 283.32 283.32 15.0K
14:33 283.32 283.64 283.32 283.64 6.3K
14:34 283.53 283.56 283.38 283.38 8.4K
14:35 283.50 283.50 283.21 283.34 7.9K
14:36 283.18 283.34 283.18 283.30 3.9K
14:37 283.12 283.32 282.75 283.32 15.1K
14:38 283.32 283.82 283.32 283.82 6.2K
14:39 283.70 283.73 283.24 283.24 12.0K
14:40 283.24 283.39 283.24 283.39 3.3K
14:41 283.43 283.78 283.43 283.62 6.0K
14:42 283.62 283.67 283.38 283.67 5.2K
14:43 283.80 284.02 283.71 283.71 7.4K
14:44 283.44 283.50 283.24 283.50 2.3K
14:45 283.35 283.40 283.22 283.22 4.4K
14:46 283.22 283.59 283.21 283.59 9.1K
14:47 283.59 283.59 282.97 282.97 8.0K
14:48 282.97 283.22 282.83 283.22 6.6K
14:49 283.26 283.26 283.13 283.13 2.1K
14:50 283.11 283.11 282.91 283.04 6.0K
14:51 283.06 283.38 283.05 283.38 15.1K
14:52 283.38 283.55 283.38 283.42 2.8K
14:53 283.42 283.58 283.30 283.58 10.1K
14:54 283.56 283.58 283.40 283.40 11.0K
14:55 283.23 283.23 282.70 282.70 18.1K
14:56 282.90 283.08 282.90 283.08 5.2K
14:57 283.42 283.42 283.04 283.11 6.2K
14:58 283.21 283.21 282.77 282.77 7.3K
14:59 282.77 282.85 282.77 282.85 7.0K
15:00 282.85 283.29 282.85 283.29 4.1K
15:01 283.32 283.32 283.10 283.10 7.4K
15:02 283.09 283.31 282.86 282.86 11.5K
15:03 282.99 283.08 282.90 282.93 6.4K
15:04 282.89 283.10 282.75 283.10 11.2K
15:05 283.18 283.38 283.18 283.38 6.4K
15:06 283.30 283.30 283.06 283.06 13.3K
15:07 283.35 283.35 282.83 283.04 11.8K
15:08 282.87 282.87 282.39 282.69 11.6K
15:09 282.65 282.78 282.49 282.78 8.0K
15:10 282.71 282.78 282.71 282.72 6.3K
15:11 282.86 282.86 282.75 282.81 7.5K
15:12 282.55 282.70 282.48 282.70 12.6K
15:13 282.70 282.74 282.53 282.68 7.4K
15:14 282.61 283.07 282.50 283.07 15.6K
15:15 282.83 282.83 282.47 282.66 8.3K
15:16 282.80 282.80 282.52 282.52 7.8K
15:17 282.52 282.78 282.20 282.26 8.6K
15:18 282.34 282.39 282.34 282.39 7.4K
15:19 282.57 282.78 282.57 282.72 5.4K
15:20 282.79 283.03 282.79 282.94 8.3K
15:21 282.36 282.77 282.36 282.61 30.9K
15:22 282.63 282.80 282.47 282.47 9.3K
15:23 282.35 282.35 282.23 282.33 12.7K
15:24 282.24 283.45 282.24 283.45 17.0K
15:25 283.73 283.73 282.98 282.98 12.2K
15:26 282.98 283.49 282.98 283.49 25.6K
15:27 283.49 283.78 283.49 283.58 9.8K
15:28 283.63 283.63 283.24 283.40 13.2K
15:29 283.40 283.46 283.39 283.44 7.0K
15:30 283.42 283.42 283.32 283.38 4.4K
15:31 283.36 283.74 283.36 283.74 12.5K
15:32 283.64 283.64 283.40 283.40 7.1K
15:33 283.84 283.84 283.59 283.76 14.7K
15:34 283.88 284.13 283.82 283.88 8.5K
15:35 283.84 284.05 283.83 284.05 13.6K
15:36 284.27 284.35 284.09 284.09 8.5K
15:37 284.03 284.08 284.02 284.02 12.1K
15:38 283.98 284.06 283.81 283.81 15.8K
15:39 283.76 283.76 283.60 283.72 7.7K
15:40 283.54 283.57 283.39 283.46 11.7K
15:41 283.55 283.69 283.45 283.45 7.8K
15:42 283.41 283.41 283.35 283.40 4.9K
15:43 283.74 284.20 283.71 283.95 18.6K
15:44 283.95 284.16 283.95 284.16 4.9K
15:45 284.19 284.48 284.19 284.39 10.9K
15:46 284.31 284.40 284.19 284.40 17.0K
15:47 284.38 284.49 284.31 284.49 9.8K
15:48 284.45 284.55 284.34 284.37 17.9K
15:49 284.44 284.54 284.33 284.33 14.8K
15:50 284.19 284.53 284.18 284.18 22.1K
15:51 284.44 284.54 284.33 284.33 20.6K
15:52 284.33 284.35 283.86 284.04 27.6K
15:53 284.05 284.24 284.05 284.05 18.6K
15:54 284.23 284.23 283.76 283.78 32.3K
15:55 283.51 283.67 283.35 283.67 29.5K
15:56 283.92 284.27 283.70 284.11 56.8K
15:57 284.11 284.38 283.96 284.31 39.7K
15:58 284.47 284.60 284.36 284.42 52.8K
15:59 284.36 284.45 284.36 284.45 47.4K
16:00 284.28 284.50 282.39 284.50 426.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible