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
09:31 286.76 286.76 285.60 286.76 45.0K
09:32 286.76 287.03 286.26 286.35 11.2K
09:33 286.36 287.45 286.36 287.45 9.7K
09:34 287.52 287.84 287.52 287.73 12.7K
09:35 287.47 287.62 287.47 287.55 9.1K
09:36 287.55 287.99 287.42 287.62 9.8K
09:37 287.62 287.68 287.05 287.64 33.0K
09:38 287.70 288.34 287.70 288.34 12.4K
09:39 288.34 288.40 288.34 288.40 2.3K
09:40 288.55 289.23 288.55 289.23 5.4K
09:41 288.96 289.29 288.96 289.26 8.0K
09:42 289.30 289.48 289.20 289.48 7.2K
09:43 289.48 289.80 289.06 289.80 4.0K
09:44 289.05 289.19 289.00 289.11 7.9K
09:45 289.11 289.11 288.76 288.95 9.3K
09:46 289.60 289.88 289.48 289.79 9.4K
09:47 289.61 289.68 289.47 289.47 5.4K
09:48 289.47 289.47 288.96 289.11 2.4K
09:49 289.11 289.38 288.96 289.38 7.9K
09:50 289.21 289.21 288.89 288.89 4.2K
09:51 288.84 288.89 288.66 288.66 11.3K
09:52 288.42 288.42 288.13 288.13 3.7K
09:53 287.73 287.84 287.48 287.84 4.3K
09:54 287.63 287.63 286.64 286.64 5.6K
09:55 286.23 286.70 285.84 286.70 5.5K
09:56 286.70 286.70 286.50 286.54 4.9K
09:57 286.73 286.86 286.66 286.86 2.7K
09:58 286.74 286.98 286.74 286.86 4.4K
09:59 286.71 286.71 286.60 286.60 4.0K
10:00 286.39 286.41 286.37 286.37 6.0K
10:01 286.37 286.37 285.82 285.82 9.7K
10:02 285.82 286.45 285.81 286.45 5.6K
10:03 286.54 287.00 286.54 286.69 5.5K
10:04 286.69 286.76 286.62 286.62 2.9K
10:05 287.08 287.30 287.00 287.00 5.4K
10:06 287.00 287.03 286.79 286.79 3.9K
10:07 286.79 286.79 286.68 286.68 1.6K
10:08 286.78 287.04 286.78 286.96 4.3K
10:09 286.96 287.48 286.96 287.27 4.6K
10:10 287.27 287.27 287.19 287.19 2.2K
10:11 287.19 287.36 287.04 287.26 7.5K
10:12 287.23 287.23 287.00 287.00 9.8K
10:13 287.05 287.32 287.05 287.32 4.1K
10:14 287.32 287.87 287.32 287.87 6.7K
10:15 288.02 288.02 287.98 287.98 3.9K
10:16 287.98 288.59 287.98 288.25 2.7K
10:17 288.20 288.58 288.03 288.03 4.8K
10:18 288.03 288.06 288.03 288.06 2.2K
10:19 288.06 288.06 287.56 287.56 4.0K
10:20 287.56 287.82 287.56 287.79 4.1K
10:21 287.79 287.79 287.36 287.46 3.6K
10:22 287.48 287.48 287.48 287.48 0.9K
10:23 287.48 287.54 287.48 287.48 4.7K
10:24 287.82 287.94 287.79 287.94 5.8K
10:25 287.94 287.96 287.94 287.96 0.6K
10:26 287.95 288.17 287.94 288.09 2.5K
10:27 288.09 288.17 287.97 288.17 1.8K
10:28 288.17 288.22 288.12 288.12 1.5K
10:29 288.12 288.28 288.12 288.28 2.1K
10:30 288.28 288.30 288.00 288.30 12.2K
10:31 288.30 288.32 288.30 288.32 2.5K
10:32 288.32 288.35 288.15 288.35 2.0K
10:33 288.23 288.23 288.00 288.00 6.5K
10:34 288.00 288.00 287.57 287.57 7.3K
10:35 287.43 287.58 287.43 287.45 3.5K
10:36 287.63 287.97 287.63 287.89 11.5K
10:37 287.89 287.89 287.89 287.89 2.3K
10:38 287.89 287.89 287.80 287.80 0.8K
10:39 287.80 288.02 287.14 287.14 3.4K
10:40 287.01 287.01 286.84 286.84 2.2K
10:41 286.84 286.94 286.84 286.94 2.1K
10:42 286.94 287.03 286.91 286.94 3.6K
10:43 286.94 287.26 286.89 287.15 5.8K
10:44 287.15 287.15 286.94 286.94 2.3K
10:45 286.94 287.00 286.94 287.00 1.3K
10:46 287.00 287.28 287.00 287.18 4.1K
10:47 287.38 287.56 287.38 287.56 1.5K
10:48 287.19 287.44 287.19 287.24 3.3K
10:49 287.24 287.48 287.24 287.38 2.2K
10:50 287.38 287.73 287.38 287.51 2.6K
10:51 287.51 287.55 287.51 287.55 1.3K
10:52 287.45 287.79 287.45 287.79 3.8K
10:53 287.79 288.05 287.79 288.05 0.9K
10:54 288.06 288.31 288.06 288.31 5.9K
10:55 288.32 288.32 288.12 288.12 8.6K
10:56 288.26 288.26 287.44 287.59 6.3K
10:57 287.59 287.59 287.59 287.59 2.4K
10:58 287.60 287.60 287.35 287.35 2.7K
10:59 287.35 287.74 287.35 287.74 1.2K
11:00 287.53 287.73 287.31 287.58 9.5K
11:01 287.58 287.65 287.58 287.65 1.8K
11:02 287.75 287.98 287.75 287.89 9.3K
11:03 287.89 288.04 287.89 288.04 1.8K
11:04 288.04 288.04 287.95 287.95 1.8K
11:05 287.63 287.65 287.57 287.57 15.2K
11:06 287.57 287.57 287.31 287.57 5.3K
11:07 287.57 287.71 287.43 287.69 12.9K
11:08 287.69 287.81 287.66 287.81 3.0K
11:09 287.81 287.81 287.35 287.35 4.9K
11:10 287.35 287.44 287.07 287.44 3.3K
11:11 287.44 287.44 286.93 287.05 5.8K
11:12 287.24 287.43 287.24 287.42 8.8K
11:13 287.42 287.67 287.42 287.67 5.2K
11:14 287.67 288.10 287.67 288.10 5.0K
11:15 288.10 288.10 287.96 288.10 1.1K
11:16 288.10 288.14 288.10 288.13 0.9K
11:17 287.81 287.81 287.73 287.73 1.3K
11:18 287.73 288.05 287.73 288.01 9.5K
11:19 288.11 288.11 287.65 287.65 6.3K
11:20 287.65 287.65 287.64 287.64 1.2K
11:21 287.83 288.06 287.83 287.83 1.9K
11:22 287.83 288.23 287.83 288.23 1.9K
11:23 288.23 288.23 288.09 288.17 1.1K
11:24 288.17 288.33 288.11 288.33 2.6K
11:25 288.27 288.27 288.26 288.26 2.6K
11:26 288.26 288.32 288.26 288.32 1.0K
11:27 288.11 288.16 287.96 288.04 10.9K
11:28 288.04 288.14 288.04 288.14 2.3K
11:29 288.22 288.52 288.10 288.43 10.9K
11:30 288.43 288.59 288.42 288.59 8.4K
11:31 288.59 288.59 288.42 288.46 1.7K
11:32 288.46 288.63 288.46 288.63 2.2K
11:33 288.96 288.97 288.96 288.97 1.9K
11:34 288.97 288.97 288.97 288.97 1.7K
11:35 288.97 289.29 288.97 289.19 4.5K
11:36 288.94 288.94 288.88 288.89 5.1K
11:37 288.89 289.04 288.89 289.00 3.6K
11:38 289.00 289.18 289.00 289.04 2.8K
11:39 289.03 289.19 289.03 289.19 1.8K
11:40 289.19 289.50 289.19 289.50 2.5K
11:41 289.39 289.39 289.09 289.21 7.5K
11:42 289.21 289.22 289.21 289.22 3.9K
11:43 289.51 289.51 289.29 289.29 1.8K
11:44 289.29 289.35 289.29 289.29 1.1K
11:45 289.29 289.30 289.20 289.20 4.8K
11:46 289.20 289.23 289.13 289.23 3.2K
11:47 289.35 289.35 289.24 289.24 2.2K
11:48 289.24 289.33 289.24 289.33 5.1K
11:49 289.29 289.30 289.29 289.30 2.0K
11:50 289.30 289.31 289.20 289.20 1.0K
11:51 289.20 289.33 289.20 289.30 1.3K
11:52 289.30 289.44 289.30 289.44 1.3K
11:53 289.29 289.79 289.29 289.79 11.4K
11:54 289.79 290.10 289.79 290.10 2.9K
11:55 290.10 290.10 289.95 289.95 2.0K
11:56 289.95 289.95 289.63 289.81 3.9K
11:57 289.81 289.89 289.81 289.81 0.5K
11:58 289.81 290.11 289.81 290.11 2.1K
11:59 290.11 290.27 290.03 290.27 3.0K
12:00 290.27 290.35 290.09 290.09 4.7K
12:01 290.09 290.09 289.55 289.55 5.7K
12:02 289.50 289.86 289.50 289.86 9.5K
12:03 289.86 289.86 289.86 289.86 1.5K
12:04 289.86 289.86 289.27 289.28 1.4K
12:05 289.23 289.40 289.18 289.40 2.1K
12:06 289.22 289.22 289.22 289.22 1.0K
12:07 289.17 289.17 289.08 289.14 2.4K
12:08 289.14 289.29 289.05 289.29 0.7K
12:09 288.99 289.16 288.88 289.11 1.4K
12:10 289.13 289.13 289.05 289.05 2.4K
12:11 289.05 289.10 289.05 289.10 1.2K
12:12 289.10 289.11 289.09 289.09 2.9K
12:13 289.09 289.28 289.09 289.09 6.5K
12:14 289.09 289.10 289.09 289.10 0.4K
12:15 289.10 289.10 288.93 289.06 1.2K
12:16 289.06 289.06 288.90 288.90 4.7K
12:17 288.90 288.90 288.78 288.78 0.4K
12:18 288.79 288.79 288.65 288.65 2.2K
12:19 288.65 288.78 288.65 288.78 1.2K
12:20 288.78 288.79 288.69 288.79 1.1K
12:21 288.79 288.79 288.79 288.79 0.2K
12:22 288.79 288.82 288.70 288.70 1.6K
12:23 288.90 289.02 288.90 289.02 3.6K
12:24 289.02 289.06 288.96 288.96 1.5K
12:25 288.96 288.96 288.95 288.96 8.4K
12:26 288.98 288.98 288.15 288.15 31.1K
12:27 288.16 288.20 287.96 287.96 1.3K
12:28 288.04 288.04 287.80 287.81 6.4K
12:29 287.81 288.24 287.81 288.17 7.2K
12:30 288.17 288.18 288.10 288.10 2.4K
12:31 288.13 288.50 288.13 288.50 4.7K
12:32 288.52 288.55 288.52 288.55 1.5K
12:33 288.55 288.64 288.55 288.64 0.9K
12:34 288.64 288.64 288.64 288.64 0.9K
12:35 288.64 288.64 288.64 288.64 0.4K
12:36 288.67 288.67 288.64 288.64 3.0K
12:37 288.60 288.62 288.59 288.62 1.5K
12:38 288.62 288.63 288.62 288.63 0.4K
12:39 288.63 288.68 288.63 288.68 0.6K
12:40 288.78 288.81 288.67 288.67 2.4K
12:41 288.67 288.67 288.53 288.53 1.7K
12:42 288.53 288.75 288.53 288.75 2.1K
12:43 288.75 288.81 288.75 288.81 0.5K
12:44 288.81 288.81 288.60 288.68 1.0K
12:45 288.68 288.83 288.68 288.68 0.8K
12:46 288.68 288.81 288.68 288.78 1.6K
12:47 288.70 288.90 288.70 288.90 1.9K
12:48 288.90 288.90 288.81 288.81 1.5K
12:49 288.82 288.93 288.73 288.79 2.7K
12:50 288.79 288.84 288.65 288.70 2.4K
12:51 288.70 288.91 288.70 288.91 1.4K
12:52 288.91 288.91 288.91 288.91 0.5K
12:53 288.91 289.08 288.91 289.08 4.0K
12:54 289.24 289.30 289.24 289.30 1.4K
12:55 289.30 289.51 289.30 289.51 1.7K
12:56 289.51 289.51 289.51 289.51 0.6K
12:57 289.51 289.51 289.33 289.33 0.8K
12:58 289.38 289.44 289.38 289.44 2.0K
12:59 289.67 289.87 289.67 289.87 1.5K
13:00 289.72 289.73 289.72 289.73 2.1K
13:01 289.83 289.90 289.83 289.90 1.4K
13:02 289.90 290.08 289.90 290.08 1.7K
13:03 290.08 290.24 290.08 290.24 0.5K
13:04 290.24 290.24 290.19 290.19 0.6K
13:05 290.17 290.17 289.99 289.99 1.1K
13:06 289.99 290.23 289.99 290.23 1.7K
13:07 290.21 290.21 290.10 290.14 2.1K
13:08 290.14 290.14 290.04 290.04 2.3K
13:09 290.04 290.28 290.04 290.28 3.6K
13:10 290.28 290.28 290.28 290.28 1.2K
13:11 290.28 290.29 290.28 290.29 0.8K
13:12 290.45 290.45 290.45 290.45 0.2K
13:13 290.45 290.45 290.45 290.45 0.6K
13:14 290.45 290.45 290.45 290.45 0.4K
13:15 290.45 290.45 290.28 290.28 1.6K
13:16 290.35 290.49 290.35 290.37 3.8K
13:17 290.42 290.59 290.42 290.47 3.1K
13:18 290.47 290.49 290.47 290.47 1.4K
13:19 290.47 290.47 290.47 290.47 0.9K
13:20 290.47 290.60 290.46 290.60 3.3K
13:21 290.42 290.47 290.35 290.47 3.4K
13:22 290.47 290.47 290.18 290.18 1.4K
13:23 290.18 290.18 290.15 290.18 3.0K
13:24 290.08 290.34 290.08 290.34 1.5K
13:25 290.34 290.35 290.33 290.35 3.3K
13:26 290.35 290.35 290.33 290.33 1.2K
13:27 290.33 290.34 290.29 290.29 1.7K
13:28 290.29 290.30 290.20 290.30 3.4K
13:29 290.30 290.30 290.30 290.30 1.7K
13:30 290.30 290.30 290.18 290.21 6.1K
13:31 290.21 290.45 290.21 290.41 3.5K
13:32 290.41 290.41 290.24 290.24 3.2K
13:33 290.24 290.37 290.24 290.37 3.4K
13:34 290.37 290.37 290.21 290.21 2.9K
13:35 290.20 290.20 290.20 290.20 1.3K
13:36 290.30 290.40 290.30 290.31 1.0K
13:37 290.32 290.49 290.32 290.49 7.1K
13:38 290.56 290.75 290.56 290.75 3.1K
13:39 290.75 290.96 290.72 290.78 9.2K
13:40 290.78 290.78 290.78 290.78 0.4K
13:41 290.57 290.65 290.49 290.65 2.7K
13:42 290.65 290.65 290.60 290.60 0.8K
13:43 290.60 290.60 290.58 290.58 0.6K
13:44 290.58 290.61 290.58 290.61 1.3K
13:45 290.61 290.61 290.61 290.61 0.6K
13:46 290.71 290.76 290.71 290.76 1.3K
13:47 290.76 290.76 290.76 290.76 0.7K
13:48 290.76 290.76 290.71 290.71 2.4K
13:49 290.76 290.76 290.62 290.62 9.3K
13:50 290.62 290.62 290.61 290.61 1.7K
13:51 290.70 290.70 290.61 290.61 0.7K
13:52 290.61 290.61 290.49 290.49 4.4K
13:53 290.49 290.69 290.45 290.67 5.2K
13:54 290.67 290.76 290.67 290.76 2.1K
13:55 290.70 290.70 290.70 290.70 1.5K
13:56 290.70 290.84 290.70 290.84 1.3K
13:57 290.88 290.88 290.83 290.83 3.1K
13:58 290.96 291.06 290.96 291.06 2.9K
13:59 291.07 291.14 291.07 291.14 2.8K
14:00 291.13 291.13 291.00 291.00 2.9K
14:01 291.00 291.01 290.96 290.96 2.1K
14:02 290.96 291.10 290.96 291.10 13.8K
14:03 291.10 291.18 291.06 291.12 4.5K
14:04 291.12 291.12 290.98 290.99 2.2K
14:05 290.94 291.08 290.94 291.08 3.2K
14:06 291.18 291.20 291.17 291.17 3.3K
14:07 291.17 291.26 291.13 291.24 1.4K
14:08 290.78 290.78 290.78 290.78 5.6K
14:09 290.78 291.12 290.78 291.10 1.8K
14:10 290.88 290.88 290.52 290.57 6.4K
14:11 290.57 290.58 290.57 290.58 2.4K
14:12 290.58 290.58 290.53 290.53 4.0K
14:13 290.53 290.53 290.53 290.53 0.9K
14:14 290.53 290.53 290.53 290.53 2.3K
14:15 290.53 290.89 290.53 290.89 2.9K
14:16 290.89 291.28 290.89 291.28 2.9K
14:17 291.28 291.28 291.28 291.28 1.0K
14:18 291.28 291.36 291.28 291.31 1.9K
14:19 291.31 291.49 291.31 291.49 1.3K
14:20 291.49 291.49 291.39 291.39 2.5K
14:21 291.32 291.35 291.23 291.23 5.5K
14:22 291.23 291.23 291.23 291.23 0.7K
14:23 291.29 291.37 291.25 291.25 5.6K
14:24 291.25 291.25 291.25 291.25 0.7K
14:25 291.28 291.28 291.14 291.14 2.9K
14:26 291.14 291.27 291.14 291.27 0.5K
14:27 291.27 291.38 291.27 291.38 1.6K
14:28 291.38 291.40 291.21 291.21 3.0K
14:29 291.25 291.32 291.14 291.17 9.1K
14:30 291.17 291.30 291.17 291.18 1.6K
14:31 291.18 291.24 291.18 291.24 0.5K
14:32 291.24 291.24 291.24 291.24 1.4K
14:33 291.26 291.26 291.26 291.26 2.3K
14:34 291.27 291.27 291.09 291.09 3.8K
14:35 291.11 291.11 291.11 291.11 1.9K
14:36 291.11 291.17 291.11 291.17 0.9K
14:37 291.17 291.27 291.14 291.14 2.4K
14:38 291.20 291.20 291.20 291.20 2.0K
14:39 291.20 291.33 291.20 291.33 1.2K
14:40 291.33 291.33 291.21 291.21 1.0K
14:41 291.05 291.05 291.01 291.01 5.2K
14:42 290.98 290.98 290.90 290.90 3.1K
14:43 290.90 290.99 290.90 290.99 1.3K
14:44 290.99 291.10 290.99 291.04 3.9K
14:45 291.04 291.08 291.04 291.08 1.0K
14:46 291.08 291.19 291.08 291.15 1.2K
14:47 291.23 291.26 291.23 291.26 2.7K
14:48 291.33 291.33 291.29 291.29 1.5K
14:49 291.47 291.50 291.42 291.50 3.9K
14:50 291.50 291.50 291.42 291.46 2.2K
14:51 291.46 291.49 291.39 291.49 2.0K
14:52 291.49 291.55 291.49 291.51 1.7K
14:53 291.51 291.65 291.51 291.65 1.6K
14:54 291.63 291.65 291.63 291.65 8.0K
14:55 291.65 291.76 291.65 291.76 3.1K
14:56 291.79 291.88 291.73 291.88 3.3K
14:57 291.95 292.02 291.93 291.93 4.0K
14:58 291.93 292.04 291.93 292.04 1.7K
14:59 292.04 292.07 292.01 292.01 10.3K
15:00 292.01 292.01 292.01 292.01 0.5K
15:01 292.01 292.02 291.84 291.84 14.8K
15:02 291.93 292.00 291.93 292.00 3.4K
15:03 292.00 292.12 292.00 292.12 7.6K
15:04 292.12 292.14 292.12 292.13 6.9K
15:05 292.18 292.30 292.18 292.30 2.7K
15:06 292.30 292.32 292.19 292.19 1.4K
15:07 292.32 292.45 292.31 292.31 16.3K
15:08 292.31 292.39 292.31 292.32 10.7K
15:09 292.32 292.32 292.12 292.32 11.1K
15:10 292.36 292.36 292.29 292.35 2.9K
15:11 292.35 292.35 292.23 292.30 6.4K
15:12 292.30 292.37 292.27 292.27 5.4K
15:13 292.14 292.14 292.10 292.10 4.3K
15:14 292.03 292.15 291.93 292.15 3.3K
15:15 292.09 292.14 292.09 292.14 1.2K
15:16 292.14 292.19 292.11 292.11 4.4K
15:17 291.84 291.87 291.75 291.87 5.0K
15:18 291.87 291.87 291.87 291.87 1.2K
15:19 291.76 291.86 291.75 291.86 3.8K
15:20 291.86 291.86 291.81 291.83 2.1K
15:21 291.83 291.83 291.72 291.72 5.1K
15:22 291.72 291.76 291.71 291.74 2.1K
15:23 291.74 291.80 291.65 291.80 2.1K
15:24 291.80 291.91 291.80 291.91 3.4K
15:25 291.82 291.91 291.82 291.89 6.1K
15:26 292.00 292.00 291.74 291.74 4.6K
15:27 291.77 291.87 291.77 291.87 2.4K
15:28 291.80 291.91 291.80 291.91 2.4K
15:29 291.91 291.91 291.80 291.80 3.5K
15:30 291.80 291.80 291.78 291.78 2.1K
15:31 291.77 292.24 291.77 292.03 16.3K
15:32 292.03 292.11 292.03 292.11 1.0K
15:33 292.11 292.11 292.02 292.07 3.7K
15:34 292.07 292.08 292.07 292.08 1.5K
15:35 292.08 292.08 291.96 292.08 1.8K
15:36 292.08 292.08 291.92 291.92 11.8K
15:37 292.03 292.03 292.03 292.03 1.5K
15:38 292.04 292.24 291.94 292.24 7.0K
15:39 292.24 292.29 292.24 292.26 3.4K
15:40 292.26 292.26 292.19 292.20 6.7K
15:41 292.20 292.29 292.18 292.18 10.4K
15:42 292.18 292.19 292.18 292.19 3.0K
15:43 292.19 292.43 292.19 292.43 7.0K
15:44 292.42 292.43 292.42 292.43 3.8K
15:45 292.40 292.40 292.21 292.31 18.7K
15:46 292.31 292.31 292.16 292.16 4.8K
15:47 292.24 292.24 292.18 292.23 4.7K
15:48 292.23 292.33 292.23 292.30 5.0K
15:49 292.30 292.39 292.30 292.30 8.1K
15:50 292.40 292.40 292.21 292.39 10.7K
15:51 292.53 292.71 292.49 292.71 13.5K
15:52 292.70 292.78 292.70 292.74 8.5K
15:53 292.24 292.45 292.24 292.45 14.9K
15:54 292.44 292.46 292.09 292.09 13.2K
15:55 292.07 292.46 292.07 292.46 19.2K
15:56 292.35 292.46 292.32 292.32 25.7K
15:57 292.33 292.39 292.26 292.39 16.1K
15:58 292.39 292.39 292.12 292.18 23.2K
15:59 292.24 292.53 292.24 292.50 48.4K
16:00 292.44 292.64 292.44 292.53 294.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible