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
09:31 284.43 285.06 282.24 283.13 47.7K
09:32 282.88 282.93 282.12 282.70 6.8K
09:33 282.70 283.13 282.70 283.13 6.9K
09:34 283.14 283.14 282.83 282.83 6.4K
09:35 282.85 282.89 282.84 282.89 4.9K
09:36 282.89 282.89 282.27 282.31 6.4K
09:37 282.27 282.27 281.36 281.55 8.6K
09:38 281.41 281.41 281.01 281.01 11.0K
09:39 281.08 281.11 280.56 280.56 9.8K
09:40 280.56 281.10 280.56 280.93 11.4K
09:41 280.97 281.12 280.97 281.11 5.1K
09:42 281.40 281.40 280.61 280.80 3.5K
09:43 280.80 280.80 280.65 280.65 1.0K
09:44 280.70 280.98 280.70 280.87 3.2K
09:45 281.01 281.01 281.01 281.01 1.3K
09:46 280.59 281.13 280.56 281.13 8.7K
09:47 281.13 281.73 281.13 281.47 4.3K
09:48 281.39 281.44 281.38 281.38 2.9K
09:49 281.85 281.89 281.85 281.89 3.6K
09:50 281.89 282.08 281.81 281.81 4.3K
09:51 281.81 281.91 281.71 281.71 3.5K
09:52 281.34 281.47 281.14 281.43 2.2K
09:53 281.31 281.31 281.24 281.24 2.1K
09:54 280.90 281.10 280.90 280.97 4.5K
09:55 280.99 281.36 280.99 281.36 4.6K
09:56 281.36 281.53 281.18 281.18 4.7K
09:57 281.18 281.24 281.11 281.24 4.2K
09:58 281.24 281.24 281.03 281.03 2.0K
09:59 281.03 281.12 281.03 281.12 3.1K
10:00 281.12 281.12 281.11 281.11 1.8K
10:01 280.80 281.55 280.80 281.55 14.7K
10:02 281.99 282.18 281.66 282.17 5.4K
10:03 282.17 282.22 281.74 281.74 4.6K
10:04 281.74 281.84 281.74 281.78 2.5K
10:05 281.90 282.19 281.90 282.05 6.1K
10:06 282.48 282.73 282.48 282.73 5.6K
10:07 282.73 282.81 282.48 282.64 5.4K
10:08 282.47 282.70 282.47 282.68 3.0K
10:09 282.47 282.73 282.38 282.73 8.4K
10:10 282.73 283.00 282.57 283.00 3.3K
10:11 282.85 282.86 282.81 282.86 5.9K
10:12 283.10 283.18 282.69 283.18 10.2K
10:13 283.18 283.83 283.18 283.83 7.4K
10:14 283.83 284.19 283.83 284.12 11.6K
10:15 284.35 284.35 284.25 284.25 3.8K
10:16 284.34 284.39 283.98 283.98 22.4K
10:17 283.98 284.20 283.95 283.95 16.5K
10:18 283.95 283.98 283.95 283.95 2.3K
10:19 283.94 283.94 283.86 283.86 4.5K
10:20 283.86 284.01 283.86 284.01 3.3K
10:21 284.09 284.16 283.99 284.16 7.6K
10:22 284.10 284.45 284.01 284.01 11.6K
10:23 284.01 284.01 283.57 283.62 6.6K
10:24 283.62 283.62 283.62 283.62 0.3K
10:25 283.62 284.11 283.62 284.11 2.4K
10:26 284.01 284.23 284.00 284.23 4.6K
10:27 284.23 284.37 284.23 284.37 2.7K
10:28 284.26 284.51 284.26 284.33 4.6K
10:29 284.40 284.40 284.10 284.38 18.4K
10:30 284.30 284.67 284.30 284.67 6.7K
10:31 284.53 284.60 284.49 284.59 4.2K
10:32 284.59 284.59 284.59 284.59 3.8K
10:33 284.59 284.59 284.36 284.38 10.6K
10:34 284.38 284.39 284.38 284.38 3.2K
10:35 284.29 284.43 284.29 284.37 5.5K
10:36 284.37 284.38 283.99 283.99 6.3K
10:37 283.99 283.99 283.81 283.82 5.0K
10:38 283.83 284.09 283.83 284.09 3.4K
10:39 284.09 284.09 284.09 284.09 0.4K
10:40 284.09 284.11 283.98 284.11 3.0K
10:41 284.07 284.52 284.07 284.25 15.6K
10:42 284.25 284.34 284.20 284.26 18.2K
10:43 284.51 284.57 284.39 284.43 12.8K
10:44 284.43 284.45 284.43 284.43 1.6K
10:45 284.42 284.44 284.30 284.44 4.4K
10:46 284.44 284.44 284.31 284.31 4.0K
10:47 284.31 284.31 284.14 284.14 7.2K
10:48 284.27 284.55 284.25 284.55 9.2K
10:49 284.74 284.74 284.52 284.52 16.9K
10:50 284.52 284.59 284.52 284.56 7.7K
10:51 284.55 284.55 283.76 283.76 17.7K
10:52 284.17 284.32 284.10 284.19 1.1K
10:53 284.27 284.27 284.12 284.12 5.3K
10:54 284.00 284.17 284.00 284.17 1.9K
10:55 284.17 284.17 284.17 284.17 0.7K
10:56 284.17 284.33 284.10 284.10 3.2K
10:57 284.10 284.20 284.10 284.20 1.4K
10:58 284.16 284.16 283.64 283.64 4.7K
10:59 283.64 283.64 283.51 283.56 2.3K
11:00 283.52 283.59 283.52 283.54 3.9K
11:01 283.54 283.58 283.54 283.58 1.0K
11:02 283.58 283.77 283.58 283.77 2.5K
11:03 283.77 283.91 283.77 283.91 3.3K
11:04 283.91 283.91 283.67 283.67 3.2K
11:05 283.67 283.67 283.61 283.61 3.2K
11:06 283.77 284.09 283.73 284.09 2.3K
11:07 283.86 283.86 283.66 283.66 2.9K
11:08 283.66 283.66 283.38 283.66 3.7K
11:09 283.66 284.01 283.66 284.01 1.6K
11:10 284.02 284.02 283.82 283.82 1.4K
11:11 283.82 283.99 283.82 283.84 3.4K
11:12 283.81 283.81 283.56 283.56 2.9K
11:13 283.56 283.63 283.56 283.63 1.8K
11:14 283.63 283.67 283.63 283.67 1.1K
11:15 283.67 283.88 283.67 283.88 2.0K
11:16 283.88 283.88 283.58 283.58 3.9K
11:17 283.58 283.63 283.33 283.33 2.3K
11:18 283.37 283.37 283.37 283.37 2.1K
11:19 283.37 283.39 283.37 283.39 0.8K
11:20 283.20 283.20 283.20 283.20 1.7K
11:21 283.20 283.20 283.20 283.20 1.4K
11:22 283.20 283.20 283.20 283.20 1.0K
11:23 283.20 283.55 283.20 283.55 1.1K
11:24 283.55 283.60 283.43 283.60 0.9K
11:25 283.43 283.60 283.43 283.60 1.0K
11:26 283.60 283.60 283.43 283.55 1.5K
11:27 283.55 283.60 283.27 283.30 13.8K
11:28 283.30 283.53 283.30 283.53 2.7K
11:29 283.53 283.55 283.53 283.55 1.2K
11:30 283.55 283.63 283.55 283.59 1.9K
11:31 283.59 283.59 283.59 283.59 1.8K
11:32 283.59 283.59 283.59 283.59 3.1K
11:33 283.77 283.80 283.22 283.22 9.1K
11:34 283.22 283.24 283.22 283.24 1.5K
11:35 283.31 283.31 283.11 283.26 2.0K
11:36 283.26 283.26 283.26 283.26 1.1K
11:37 283.26 283.26 283.08 283.08 2.8K
11:38 283.08 283.08 283.08 283.08 0.4K
11:39 283.08 283.08 282.86 283.04 2.8K
11:40 283.04 283.04 282.87 282.87 0.7K
11:41 282.87 282.87 282.86 282.86 2.0K
11:42 282.63 282.78 282.51 282.78 1.9K
11:43 282.65 282.84 282.65 282.84 2.2K
11:44 282.84 282.99 282.84 282.99 1.6K
11:45 282.99 282.99 282.62 282.62 0.8K
11:46 282.62 282.72 282.62 282.72 0.6K
11:47 282.72 282.72 282.45 282.65 3.7K
11:48 282.75 282.75 282.67 282.67 0.9K
11:49 282.67 283.08 282.67 283.08 1.3K
11:50 283.16 283.29 283.12 283.23 2.2K
11:51 283.23 283.34 283.23 283.34 1.4K
11:52 283.34 283.34 283.06 283.12 2.3K
11:53 283.12 283.36 283.12 283.36 1.8K
11:54 283.36 283.60 283.26 283.26 2.8K
11:55 283.26 283.49 283.26 283.49 1.2K
11:56 283.49 283.89 283.49 283.75 1.8K
11:57 283.91 283.92 283.91 283.92 1.6K
11:58 283.92 283.92 283.92 283.92 1.5K
11:59 283.92 283.92 283.78 283.78 0.6K
12:00 283.57 283.64 283.47 283.64 2.3K
12:01 283.61 283.76 283.61 283.76 2.9K
12:02 283.62 283.62 283.33 283.33 2.5K
12:03 283.27 283.27 283.27 283.27 1.5K
12:04 283.24 283.54 283.24 283.54 3.0K
12:05 283.66 283.66 283.45 283.45 2.0K
12:06 283.45 283.45 283.28 283.28 0.4K
12:07 283.39 283.96 283.39 283.96 3.2K
12:08 283.96 283.96 283.71 283.71 3.2K
12:09 283.71 283.79 283.71 283.79 0.7K
12:10 283.79 284.15 283.79 284.15 2.3K
12:11 284.24 284.26 284.24 284.26 0.6K
12:12 284.26 284.26 284.20 284.20 2.3K
12:13 284.34 284.34 283.95 283.95 3.7K
12:14 283.95 284.01 283.95 284.01 0.5K
12:15 284.01 284.05 284.01 284.05 1.1K
12:16 283.94 284.12 283.90 284.12 1.7K
12:17 283.84 283.84 283.65 283.65 3.5K
12:18 283.65 283.65 283.32 283.40 5.3K
12:19 283.40 283.40 283.19 283.19 4.0K
12:20 283.19 283.19 283.19 283.19 0.8K
12:21 283.35 283.35 283.35 283.35 1.4K
12:22 283.26 283.26 283.02 283.02 1.8K
12:23 282.92 282.92 282.75 282.81 2.0K
12:24 282.82 282.82 282.80 282.80 1.8K
12:25 282.80 282.88 282.80 282.80 2.6K
12:26 282.80 282.97 282.71 282.71 0.7K
12:27 282.81 282.89 282.81 282.89 1.9K
12:28 282.89 282.89 282.57 282.57 5.1K
12:29 282.57 282.57 282.01 282.01 8.5K
12:30 281.98 282.17 281.98 282.17 5.2K
12:31 282.25 282.25 281.91 281.91 5.0K
12:32 281.97 281.97 281.75 281.80 5.7K
12:33 281.60 281.60 281.33 281.35 4.9K
12:34 281.33 281.33 280.91 281.10 10.6K
12:35 281.10 281.69 281.09 281.69 4.3K
12:36 281.69 281.86 281.46 281.53 4.7K
12:37 281.53 281.57 281.30 281.30 5.3K
12:38 282.05 282.19 282.05 282.19 4.4K
12:39 282.19 282.19 281.98 282.03 2.8K
12:40 282.03 282.40 282.03 282.40 3.1K
12:41 282.40 282.42 282.13 282.13 1.9K
12:42 282.13 282.33 282.13 282.33 1.6K
12:43 282.33 282.77 282.33 282.61 5.6K
12:44 282.61 282.63 282.45 282.45 2.6K
12:45 282.45 282.47 282.33 282.34 2.0K
12:46 282.32 282.41 282.32 282.34 2.4K
12:47 282.34 282.40 282.25 282.40 1.7K
12:48 282.40 282.54 282.40 282.40 2.8K
12:49 282.43 282.43 282.35 282.35 0.7K
12:50 282.35 282.43 282.35 282.43 2.7K
12:51 282.43 282.43 282.05 282.05 2.1K
12:52 282.05 282.21 282.05 282.21 2.2K
12:53 282.21 282.21 282.00 282.05 1.9K
12:54 282.05 282.05 281.87 281.98 3.9K
12:55 281.98 282.17 281.94 281.94 2.0K
12:56 281.94 282.08 281.94 282.08 1.2K
12:57 282.08 282.37 282.08 282.37 1.6K
12:58 282.19 282.24 282.19 282.24 1.8K
12:59 282.52 282.52 282.34 282.38 3.2K
13:00 282.38 282.38 282.38 282.38 1.4K
13:01 282.38 282.46 282.14 282.14 2.5K
13:02 282.14 282.35 282.14 282.35 2.9K
13:03 282.35 282.47 282.35 282.47 1.0K
13:04 282.66 282.66 282.66 282.66 2.5K
13:05 282.66 282.66 282.44 282.44 2.9K
13:06 282.44 282.53 282.44 282.53 1.4K
13:07 282.53 282.74 282.53 282.74 1.8K
13:08 282.96 283.08 282.96 283.08 2.5K
13:09 283.08 283.08 282.87 283.08 1.9K
13:10 283.08 283.53 283.08 283.30 3.8K
13:11 283.30 283.30 283.16 283.30 3.5K
13:12 283.30 283.30 283.24 283.24 1.5K
13:13 283.24 283.24 283.18 283.18 1.1K
13:14 283.49 283.54 283.46 283.46 2.7K
13:15 283.46 283.46 283.19 283.32 2.5K
13:16 283.32 283.32 282.92 282.92 2.1K
13:17 282.92 282.93 282.92 282.93 0.9K
13:18 282.93 282.94 282.93 282.94 1.2K
13:19 282.96 283.06 282.95 283.06 1.7K
13:20 283.12 283.12 283.12 283.12 0.8K
13:21 283.15 283.17 282.97 282.97 4.4K
13:22 282.97 282.97 282.84 282.84 1.8K
13:23 282.84 282.91 282.84 282.91 1.5K
13:24 282.91 283.08 282.91 283.08 1.1K
13:25 283.08 283.08 283.00 283.00 9.8K
13:26 283.00 283.00 282.96 282.96 0.8K
13:27 282.96 283.07 282.95 282.95 9.3K
13:28 282.95 283.16 282.95 283.16 1.7K
13:29 283.16 283.16 283.16 283.16 0.5K
13:30 283.16 283.17 283.16 283.17 0.7K
13:31 283.17 283.18 283.16 283.18 1.4K
13:32 283.18 283.18 283.15 283.15 1.2K
13:33 283.15 283.37 283.15 283.37 2.0K
13:34 283.42 283.42 283.18 283.34 4.8K
13:35 283.34 283.46 283.26 283.38 1.6K
13:36 283.41 283.43 283.41 283.43 2.8K
13:37 283.43 283.61 283.43 283.61 0.4K
13:38 283.61 283.65 283.47 283.47 1.2K
13:39 283.47 283.59 283.47 283.59 3.4K
13:40 283.59 283.59 283.59 283.59 0.3K
13:41 283.59 283.65 283.51 283.65 0.9K
13:42 283.66 283.66 283.53 283.53 4.3K
13:43 283.53 283.61 283.36 283.61 1.5K
13:44 283.61 283.61 283.47 283.47 0.7K
13:45 283.35 283.48 283.35 283.48 1.4K
13:46 283.48 283.48 283.21 283.21 2.5K
13:47 283.35 283.35 283.35 283.35 0.5K
13:48 283.35 283.40 283.15 283.40 3.9K
13:49 283.40 283.54 283.40 283.46 1.6K
13:50 283.46 283.63 283.46 283.63 1.3K
13:51 283.63 283.72 283.63 283.72 1.6K
13:52 283.60 283.62 283.49 283.62 3.1K
13:53 283.62 283.73 283.62 283.73 0.9K
13:54 283.73 283.82 283.63 283.82 1.4K
13:55 283.72 283.76 283.72 283.76 1.9K
13:56 283.73 283.82 283.65 283.65 6.7K
13:57 283.65 283.65 283.59 283.59 3.9K
13:58 283.60 283.66 283.59 283.65 4.5K
13:59 283.65 283.67 283.58 283.66 8.7K
14:00 283.66 283.66 283.47 283.47 4.7K
14:01 283.39 283.65 283.39 283.65 5.3K
14:02 283.65 283.65 283.59 283.60 1.2K
14:03 283.60 283.63 283.54 283.55 4.8K
14:04 283.55 283.55 283.55 283.55 1.1K
14:05 283.52 283.76 283.52 283.76 2.5K
14:06 283.61 283.64 283.61 283.64 1.3K
14:07 283.64 283.83 283.64 283.83 1.3K
14:08 283.74 284.05 283.74 284.05 3.4K
14:09 284.05 284.06 284.02 284.06 1.4K
14:10 284.06 284.29 284.06 284.26 2.9K
14:11 284.26 284.31 284.26 284.31 0.6K
14:12 284.31 284.34 284.24 284.26 1.7K
14:13 284.26 284.26 284.13 284.26 1.8K
14:14 284.26 284.28 284.26 284.28 0.7K
14:15 284.28 284.28 284.28 284.28 0.9K
14:16 284.28 284.29 284.28 284.28 1.1K
14:17 284.40 284.40 284.32 284.33 1.6K
14:18 284.33 284.35 284.33 284.34 0.7K
14:19 284.34 284.72 284.33 284.72 12.6K
14:20 284.73 285.11 284.72 285.11 8.4K
14:21 285.00 285.00 285.00 285.00 1.0K
14:22 285.00 285.00 285.00 285.00 0.7K
14:23 285.00 285.02 284.82 284.82 2.7K
14:24 284.82 284.82 284.82 284.82 0.6K
14:25 284.82 284.82 284.82 284.82 1.0K
14:26 284.82 284.82 284.82 284.82 0.3K
14:27 284.82 284.91 284.82 284.91 1.6K
14:28 285.00 285.00 284.97 284.97 3.7K
14:29 284.79 284.79 284.79 284.79 3.1K
14:30 284.79 284.89 284.71 284.89 2.2K
14:31 285.06 285.06 284.94 284.94 1.7K
14:32 284.94 284.94 284.75 284.75 3.3K
14:33 284.99 284.99 284.88 284.88 1.3K
14:34 284.88 284.96 284.62 284.65 3.8K
14:35 284.65 284.65 284.65 284.65 1.1K
14:36 284.65 284.65 284.65 284.65 0.5K
14:37 284.65 284.65 284.65 284.65 0.5K
14:38 284.65 284.82 284.64 284.82 3.7K
14:39 284.82 284.82 284.82 284.82 0.9K
14:40 284.82 284.82 284.63 284.63 1.8K
14:41 284.83 284.83 284.83 284.83 0.7K
14:42 284.83 284.83 284.70 284.70 0.8K
14:43 284.70 284.70 284.56 284.58 3.4K
14:44 284.58 284.67 284.58 284.67 1.7K
14:45 284.67 284.67 284.67 284.67 0.9K
14:46 284.67 284.82 284.67 284.82 2.0K
14:47 284.87 284.87 284.67 284.67 3.0K
14:48 284.67 284.67 284.66 284.66 1.8K
14:49 284.66 284.66 284.66 284.66 0.1K
14:50 284.66 284.87 284.62 284.87 2.8K
14:51 284.87 285.02 284.87 284.88 4.6K
14:52 284.95 284.95 284.87 284.87 2.4K
14:53 284.96 284.96 284.93 284.93 2.6K
14:54 285.02 285.24 285.00 285.24 6.1K
14:55 285.30 285.30 285.22 285.22 3.2K
14:56 285.22 285.22 285.00 285.00 8.0K
14:57 285.00 285.11 285.00 285.11 1.8K
14:58 285.11 285.56 285.11 285.56 5.7K
14:59 285.56 285.56 285.33 285.33 8.4K
15:00 285.33 285.40 285.33 285.40 2.1K
15:01 285.34 285.36 285.25 285.36 3.2K
15:02 285.39 285.45 285.39 285.45 5.5K
15:03 285.45 285.57 285.45 285.57 0.8K
15:04 285.57 285.80 285.57 285.80 3.7K
15:05 285.81 286.10 285.81 286.10 13.5K
15:06 286.10 286.10 285.87 285.94 8.2K
15:07 285.92 286.34 285.92 286.24 7.9K
15:08 286.24 286.66 286.24 286.66 4.6K
15:09 286.82 286.82 286.60 286.70 3.3K
15:10 286.70 286.82 286.59 286.59 20.3K
15:11 286.69 286.79 286.68 286.79 3.3K
15:12 286.79 286.79 286.58 286.58 5.1K
15:13 286.59 286.65 286.52 286.65 6.0K
15:14 286.53 286.62 286.53 286.62 5.8K
15:15 286.74 286.75 286.61 286.61 5.1K
15:16 286.61 286.82 286.61 286.76 4.4K
15:17 286.76 286.79 286.76 286.79 2.3K
15:18 286.79 286.93 286.79 286.88 5.3K
15:19 286.88 286.88 286.77 286.82 5.0K
15:20 286.85 286.96 286.70 286.73 7.1K
15:21 286.67 286.78 286.42 286.56 9.1K
15:22 286.51 286.86 286.51 286.86 9.9K
15:23 287.39 287.52 287.34 287.52 18.0K
15:24 287.36 287.36 287.29 287.29 14.6K
15:25 287.30 287.30 287.23 287.23 6.8K
15:26 287.23 287.43 287.23 287.43 3.8K
15:27 287.43 287.72 287.43 287.56 16.4K
15:28 287.22 287.22 287.06 287.07 10.2K
15:29 287.09 287.23 287.09 287.23 3.5K
15:30 287.24 287.36 287.24 287.28 4.2K
15:31 287.37 287.37 286.99 287.08 8.2K
15:32 287.08 287.17 286.76 286.83 8.6K
15:33 286.83 286.83 286.66 286.78 4.7K
15:34 286.83 286.86 286.66 286.83 8.9K
15:35 286.67 286.78 286.67 286.69 4.3K
15:36 286.69 286.75 286.60 286.60 9.9K
15:37 286.54 286.66 286.54 286.66 10.1K
15:38 286.86 287.17 286.86 287.12 18.4K
15:39 287.12 287.12 286.58 286.58 7.1K
15:40 286.67 286.71 286.55 286.66 8.6K
15:41 286.50 286.53 286.50 286.52 7.1K
15:42 286.51 286.81 286.51 286.59 8.7K
15:43 286.48 286.59 286.44 286.50 9.9K
15:44 286.50 286.79 286.50 286.79 8.7K
15:45 286.82 286.96 286.79 286.96 9.3K
15:46 286.82 286.82 286.61 286.63 7.1K
15:47 286.78 286.78 286.54 286.71 9.0K
15:48 286.83 286.96 286.75 286.96 11.0K
15:49 286.98 287.11 286.92 287.07 7.7K
15:50 287.01 287.15 287.00 287.07 10.7K
15:51 287.22 287.68 287.22 287.61 16.1K
15:52 287.20 287.34 286.96 287.04 27.2K
15:53 287.00 287.00 286.86 286.99 11.9K
15:54 286.99 287.23 286.99 287.23 17.3K
15:55 287.47 287.47 286.88 286.88 27.1K
15:56 287.00 287.79 287.00 287.79 24.7K
15:57 287.72 288.08 287.72 287.81 22.3K
15:58 287.74 287.90 287.61 287.61 38.6K
15:59 287.68 287.68 287.13 287.14 28.4K
16:00 287.06 287.07 286.89 287.07 1,098.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible