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
09:31 289.12 292.21 289.12 291.22 39.7K
09:32 291.22 291.56 291.22 291.56 1.4K
09:33 290.64 291.91 290.64 291.29 5.0K
09:34 291.29 292.11 291.29 292.11 2.0K
09:35 293.16 293.40 293.16 293.40 10.0K
09:36 293.52 293.52 293.10 293.10 3.5K
09:37 293.05 293.10 292.75 292.88 16.3K
09:38 292.88 292.88 292.73 292.73 3.9K
09:39 292.72 292.72 292.24 292.42 3.5K
09:40 292.72 292.72 292.57 292.57 4.4K
09:41 293.20 293.20 292.72 293.09 7.1K
09:42 293.14 293.14 293.05 293.05 4.2K
09:43 293.18 293.79 293.18 293.79 3.7K
09:44 293.76 293.76 293.61 293.61 4.3K
09:45 293.68 293.72 293.37 293.72 4.3K
09:46 293.55 293.85 293.55 293.70 17.3K
09:47 293.70 293.73 293.70 293.73 2.7K
09:48 293.73 293.93 293.69 293.93 5.3K
09:49 293.92 293.92 293.30 293.47 9.9K
09:50 293.47 293.47 292.24 292.24 5.1K
09:51 292.24 292.24 291.50 291.74 6.1K
09:52 291.74 291.74 291.06 291.15 4.8K
09:53 291.15 291.15 290.66 291.07 1.9K
09:54 291.03 291.36 291.03 291.36 5.6K
09:55 291.36 291.90 291.36 291.64 19.3K
09:56 291.66 292.06 291.66 292.06 6.3K
09:57 292.06 292.12 291.89 291.89 1.8K
09:58 291.89 292.26 291.89 292.25 2.6K
09:59 292.25 292.30 292.10 292.10 1.8K
10:00 292.10 292.10 291.66 291.66 3.8K
10:01 291.71 291.96 291.71 291.96 4.5K
10:02 291.96 291.96 291.62 291.62 2.5K
10:03 291.62 292.16 291.62 292.16 1.5K
10:04 292.17 292.30 292.14 292.30 4.6K
10:05 292.26 292.47 292.26 292.47 2.6K
10:06 292.47 292.47 292.36 292.39 3.5K
10:07 292.39 292.39 292.38 292.38 1.3K
10:08 292.20 292.20 291.97 291.97 5.4K
10:09 292.00 292.01 291.66 292.01 3.7K
10:10 291.92 292.19 291.92 292.01 3.0K
10:11 292.01 292.39 292.01 292.39 2.1K
10:12 292.39 292.56 292.39 292.56 1.3K
10:13 292.78 292.78 292.66 292.66 2.0K
10:14 292.66 292.66 292.56 292.56 4.2K
10:15 292.56 292.72 292.56 292.72 3.7K
10:16 292.72 292.72 292.39 292.46 4.0K
10:17 292.46 292.46 292.46 292.46 2.5K
10:18 292.26 292.26 291.99 291.99 1.8K
10:19 291.99 291.99 291.99 291.99 1.4K
10:20 292.00 292.00 291.86 292.00 5.1K
10:21 292.07 292.35 292.07 292.28 3.2K
10:22 292.28 292.70 292.28 292.70 1.7K
10:23 292.70 292.73 292.70 292.73 3.4K
10:24 292.73 292.73 292.45 292.73 2.1K
10:25 292.73 292.73 292.73 292.73 0.7K
10:26 292.73 292.97 292.73 292.76 2.6K
10:27 292.76 293.09 292.76 293.04 5.0K
10:28 293.08 293.08 293.08 293.08 2.1K
10:29 293.08 293.45 293.08 293.45 1.5K
10:30 293.22 293.44 293.22 293.35 2.7K
10:31 293.05 293.17 292.93 293.01 8.7K
10:32 293.01 293.01 292.51 292.51 2.3K
10:33 292.49 292.49 292.46 292.46 2.1K
10:34 292.23 292.29 292.12 292.12 3.5K
10:35 292.26 292.26 291.76 291.76 2.8K
10:36 291.51 291.51 291.24 291.25 3.4K
10:37 291.25 291.40 291.25 291.40 4.8K
10:38 291.40 291.42 291.32 291.42 1.5K
10:39 291.42 291.42 291.42 291.42 0.6K
10:40 291.63 291.63 291.63 291.63 1.5K
10:41 291.63 291.64 291.63 291.64 1.4K
10:42 291.64 291.82 291.64 291.82 0.9K
10:43 291.82 292.21 291.82 292.21 19.9K
10:44 292.21 292.30 292.21 292.30 1.9K
10:45 292.30 292.37 292.08 292.08 0.8K
10:46 292.08 292.08 292.08 292.08 2.4K
10:47 292.08 292.08 292.08 292.08 0.7K
10:48 292.53 292.53 292.40 292.40 4.8K
10:49 292.72 292.84 292.65 292.84 2.5K
10:50 292.84 292.84 292.66 292.66 3.2K
10:51 292.78 292.89 292.77 292.89 1.5K
10:52 292.81 292.81 292.76 292.81 6.9K
10:53 292.81 293.11 292.81 293.09 1.8K
10:54 293.09 293.09 293.09 293.09 0.5K
10:55 293.04 293.04 293.00 293.00 4.4K
10:56 293.00 293.00 293.00 293.00 0.9K
10:57 293.12 293.13 293.05 293.13 0.6K
10:58 293.17 293.48 293.17 293.48 1.8K
10:59 293.48 293.68 293.48 293.68 0.8K
11:00 293.69 293.91 293.69 293.91 7.1K
11:01 293.91 293.91 293.91 293.91 1.5K
11:02 294.00 294.20 293.88 294.20 3.5K
11:03 294.22 294.25 294.21 294.21 1.7K
11:04 294.21 294.26 294.17 294.17 2.7K
11:05 294.17 294.38 294.15 294.34 8.3K
11:06 294.34 294.57 294.34 294.57 1.6K
11:07 294.81 294.81 294.67 294.67 3.8K
11:08 294.64 294.64 294.15 294.15 9.7K
11:09 294.11 294.20 294.11 294.15 2.5K
11:10 294.29 294.29 294.29 294.29 2.3K
11:11 294.29 294.34 293.94 293.94 3.0K
11:12 293.94 294.06 293.90 294.06 0.9K
11:13 293.90 294.04 293.89 293.95 3.3K
11:14 293.94 293.98 293.55 293.71 5.4K
11:15 293.71 293.83 293.65 293.83 1.5K
11:16 293.77 293.83 293.77 293.81 4.3K
11:17 293.48 293.53 293.47 293.53 3.0K
11:18 293.54 293.54 293.54 293.54 0.5K
11:19 293.37 293.79 293.37 293.79 5.3K
11:20 293.79 293.79 293.79 293.79 0.3K
11:21 293.79 293.81 293.79 293.80 2.9K
11:22 293.80 293.80 293.80 293.80 0.4K
11:23 293.80 293.80 293.80 293.80 0.3K
11:24 293.80 293.81 293.37 293.49 15.8K
11:25 293.60 294.17 293.60 293.79 22.6K
11:26 293.62 293.62 293.40 293.40 6.6K
11:27 293.40 293.41 293.30 293.41 11.5K
11:28 293.41 294.00 293.41 294.00 4.8K
11:29 293.91 294.00 293.68 293.68 7.6K
11:30 293.68 293.72 293.68 293.68 1.5K
11:31 293.68 293.68 293.16 293.16 6.2K
11:32 293.16 293.16 292.86 292.86 5.1K
11:33 292.86 292.92 292.86 292.92 0.9K
11:34 292.92 293.33 292.84 293.33 4.7K
11:35 293.33 293.33 293.32 293.32 1.1K
11:36 293.32 293.32 293.08 293.08 1.7K
11:37 292.91 292.91 292.85 292.87 1.8K
11:38 292.92 292.92 292.61 292.62 4.6K
11:39 292.62 292.62 292.53 292.53 0.7K
11:40 292.53 292.53 292.53 292.53 2.5K
11:41 292.74 292.91 292.74 292.76 1.0K
11:42 292.76 292.76 292.61 292.61 1.5K
11:43 292.61 292.61 292.60 292.60 6.6K
11:44 292.53 292.59 292.38 292.38 19.5K
11:45 292.38 292.39 292.38 292.39 0.6K
11:46 292.39 292.39 292.19 292.19 1.4K
11:47 292.26 292.26 291.87 291.97 3.4K
11:48 291.97 292.05 291.97 292.05 5.1K
11:49 292.05 292.05 291.86 292.05 2.0K
11:50 292.47 292.47 292.29 292.29 16.5K
11:51 292.29 292.29 292.13 292.13 0.6K
11:52 292.13 292.31 291.92 291.92 2.7K
11:53 292.12 292.19 292.12 292.19 1.1K
11:54 292.19 292.43 292.19 292.43 15.2K
11:55 292.43 292.58 292.43 292.58 2.4K
11:56 292.58 292.58 292.54 292.54 0.4K
11:57 292.54 292.55 292.54 292.55 0.6K
11:58 292.55 292.55 292.55 292.55 0.3K
11:59 292.55 292.63 292.37 292.63 6.5K
12:00 292.63 292.63 292.63 292.63 1.7K
12:01 292.63 292.63 292.63 292.63 0.6K
12:02 292.63 292.63 292.44 292.44 1.0K
12:03 292.38 292.54 292.38 292.54 4.2K
12:04 292.54 292.80 292.54 292.80 1.6K
12:05 293.07 293.07 292.59 292.59 1.3K
12:06 292.59 292.59 292.59 292.59 0.4K
12:07 292.59 292.70 292.54 292.70 4.3K
12:08 292.70 292.70 292.51 292.51 2.6K
12:09 292.51 292.51 292.51 292.51 0.6K
12:10 292.32 292.32 291.87 291.90 2.8K
12:11 291.90 292.09 291.70 291.70 1.8K
12:12 291.70 291.70 290.75 290.75 2.2K
12:13 290.76 290.76 290.65 290.65 2.2K
12:14 290.65 290.81 290.65 290.81 0.8K
12:15 290.81 290.81 290.81 290.81 1.3K
12:16 290.81 290.96 290.81 290.96 2.9K
12:17 290.96 290.96 290.92 290.92 2.1K
12:18 290.92 291.12 290.92 291.07 2.2K
12:19 291.07 291.07 291.07 291.07 0.5K
12:20 291.09 291.09 290.94 290.94 7.1K
12:21 290.92 290.92 290.92 290.92 1.6K
12:22 290.92 290.92 290.47 290.47 7.8K
12:23 290.65 290.65 290.43 290.53 2.9K
12:24 290.53 290.53 290.36 290.36 1.3K
12:25 290.36 290.64 290.36 290.54 2.2K
12:26 290.54 290.54 290.01 290.01 3.5K
12:27 290.01 290.01 290.01 290.01 1.2K
12:28 290.01 290.01 290.01 290.01 0.3K
12:29 290.01 290.39 290.01 290.36 1.8K
12:30 290.36 290.36 290.36 290.36 0.5K
12:31 290.36 290.36 290.36 290.36 0.2K
12:32 290.71 290.71 290.71 290.71 2.7K
12:33 290.71 290.71 290.71 290.71 0.4K
12:34 290.71 291.15 290.71 291.15 2.4K
12:35 291.15 291.17 291.00 291.00 0.8K
12:36 291.00 291.19 291.00 291.19 1.0K
12:37 291.19 291.54 291.19 291.54 1.5K
12:38 291.54 291.54 291.54 291.54 0.4K
12:39 291.54 291.67 291.54 291.67 2.1K
12:40 291.67 291.67 291.18 291.18 3.8K
12:41 291.18 291.18 291.18 291.18 0.7K
12:42 291.18 291.18 291.15 291.15 2.9K
12:43 291.08 291.08 291.08 291.08 1.4K
12:44 291.08 291.08 291.08 291.08 0.8K
12:45 291.11 291.17 291.11 291.17 0.8K
12:46 291.28 291.30 291.28 291.30 1.1K
12:47 291.30 291.30 291.30 291.30 0.7K
12:48 291.30 291.76 291.30 291.76 0.8K
12:49 291.76 291.76 291.75 291.75 1.4K
12:50 291.75 291.75 291.70 291.70 0.9K
12:51 291.70 291.78 291.70 291.78 10.9K
12:52 291.78 291.78 291.78 291.78 0.8K
12:53 291.78 291.98 291.78 291.79 0.7K
12:54 291.79 291.81 291.57 291.57 2.7K
12:55 291.53 291.66 291.49 291.49 3.6K
12:56 291.49 291.70 291.37 291.70 1.8K
12:57 291.70 291.70 291.47 291.47 1.4K
12:58 291.47 291.65 291.47 291.61 1.8K
12:59 291.79 291.79 291.79 291.79 0.6K
13:00 291.79 291.79 291.58 291.58 1.6K
13:01 291.58 291.67 291.51 291.67 4.7K
13:02 291.67 291.72 291.62 291.72 1.2K
13:03 291.72 291.72 291.67 291.67 0.9K
13:04 291.67 291.73 291.67 291.72 0.8K
13:05 291.72 291.72 291.72 291.72 0.8K
13:06 291.72 291.72 291.72 291.72 0.3K
13:07 291.72 291.76 291.72 291.76 1.8K
13:08 291.73 291.73 291.73 291.73 2.9K
13:09 291.73 291.81 291.73 291.81 1.8K
13:10 291.81 291.81 291.69 291.69 1.0K
13:11 291.69 291.86 291.69 291.86 1.3K
13:12 291.89 291.89 291.81 291.81 3.7K
13:13 291.81 292.52 291.81 292.52 4.3K
13:14 292.45 292.45 292.28 292.28 5.9K
13:15 292.28 292.30 292.28 292.30 1.4K
13:16 292.30 292.30 292.25 292.25 0.6K
13:17 292.25 292.30 292.25 292.30 0.9K
13:18 292.42 292.43 292.30 292.43 2.7K
13:19 292.43 292.48 292.43 292.48 1.1K
13:20 292.61 292.61 292.29 292.29 3.6K
13:21 292.29 292.29 292.22 292.22 1.8K
13:22 292.22 292.22 292.20 292.20 0.6K
13:23 292.20 292.20 292.20 292.20 0.4K
13:24 292.20 292.20 292.20 292.20 0.3K
13:25 292.20 292.20 292.20 292.20 0.6K
13:26 292.20 292.34 292.20 292.34 1.8K
13:27 292.39 292.43 292.39 292.43 2.0K
13:28 292.40 292.40 292.40 292.40 1.3K
13:29 292.40 292.47 292.40 292.47 1.5K
13:30 292.47 292.50 292.35 292.44 3.6K
13:31 292.44 292.44 292.29 292.29 2.0K
13:32 292.29 292.41 292.29 292.40 1.4K
13:33 292.34 292.34 292.33 292.33 0.8K
13:34 292.33 292.54 292.33 292.49 1.6K
13:35 292.49 292.49 292.24 292.24 1.5K
13:36 292.24 292.35 292.24 292.35 0.8K
13:37 292.35 292.35 292.30 292.30 0.7K
13:38 292.41 292.41 292.40 292.40 2.4K
13:39 292.40 292.54 292.38 292.54 0.7K
13:40 292.54 292.54 292.54 292.54 1.1K
13:41 292.54 292.54 292.49 292.49 0.7K
13:42 292.30 292.30 292.20 292.20 4.2K
13:43 292.28 292.28 292.11 292.11 3.6K
13:44 292.11 292.11 292.08 292.08 5.9K
13:45 292.08 292.13 292.07 292.07 0.8K
13:46 292.07 292.07 292.06 292.06 1.0K
13:47 292.06 292.13 291.99 292.13 4.4K
13:48 292.13 292.37 292.13 292.37 3.0K
13:49 292.37 292.37 292.29 292.34 0.9K
13:50 292.34 292.54 292.34 292.40 1.4K
13:51 292.15 292.15 292.15 292.15 1.6K
13:52 292.15 292.29 292.15 292.29 0.7K
13:53 292.29 292.29 292.20 292.20 0.4K
13:54 292.20 292.56 292.20 292.55 2.7K
13:55 292.55 292.55 292.50 292.50 0.5K
13:56 292.67 292.67 292.52 292.52 1.8K
13:57 292.52 292.52 292.15 292.15 4.8K
13:58 292.15 292.15 292.05 292.05 1.0K
13:59 292.05 292.05 291.86 291.89 1.2K
14:00 291.89 291.89 291.79 291.79 0.4K
14:01 291.79 291.84 291.73 291.73 1.8K
14:02 291.73 291.74 291.49 291.49 3.5K
14:03 291.49 291.49 291.10 291.10 3.0K
14:04 291.10 291.10 290.85 290.98 1.9K
14:05 290.82 291.00 290.82 291.00 2.3K
14:06 291.00 291.00 290.85 290.85 1.1K
14:07 290.85 290.85 290.63 290.63 1.1K
14:08 290.63 290.69 290.63 290.69 1.0K
14:09 290.69 290.69 290.56 290.56 0.8K
14:10 290.56 290.56 290.33 290.33 2.1K
14:11 290.33 290.33 290.25 290.25 3.6K
14:12 290.20 290.43 290.20 290.43 2.5K
14:13 290.59 290.70 290.59 290.62 3.9K
14:14 290.62 290.62 290.62 290.62 0.4K
14:15 290.62 290.67 290.53 290.67 3.0K
14:16 290.67 290.67 290.67 290.67 0.2K
14:17 290.72 290.72 290.52 290.62 2.9K
14:18 290.62 290.62 290.62 290.62 0.6K
14:19 290.62 290.66 290.62 290.66 1.3K
14:20 290.66 290.82 290.66 290.77 1.2K
14:21 290.94 291.12 290.94 290.97 1.0K
14:22 290.97 291.17 290.97 291.17 0.6K
14:23 291.17 291.17 291.17 291.17 0.9K
14:24 291.09 291.32 291.09 291.32 2.1K
14:25 291.32 291.32 291.25 291.25 1.3K
14:26 291.15 291.25 291.15 291.25 0.8K
14:27 291.25 291.25 291.25 291.25 0.7K
14:28 291.36 291.47 291.36 291.47 1.5K
14:29 291.47 291.66 291.47 291.66 6.2K
14:30 291.89 291.94 291.87 291.87 1.6K
14:31 291.87 292.04 291.87 292.04 1.0K
14:32 292.04 292.04 291.98 291.98 0.3K
14:33 291.98 291.98 291.90 291.90 4.5K
14:34 291.90 291.90 291.90 291.90 0.8K
14:35 291.90 291.90 291.78 291.78 1.1K
14:36 291.78 291.97 291.78 291.86 3.9K
14:37 291.86 291.86 291.71 291.71 3.9K
14:38 291.64 291.66 291.64 291.66 6.3K
14:39 291.66 291.89 291.66 291.89 1.3K
14:40 291.95 292.01 291.86 291.86 0.7K
14:41 291.86 291.88 291.73 291.73 2.1K
14:42 291.72 291.72 291.71 291.71 2.8K
14:43 291.77 291.77 291.77 291.77 1.6K
14:44 291.77 292.02 291.77 291.89 1.1K
14:45 291.89 291.89 291.89 291.89 1.2K
14:46 291.89 291.89 291.89 291.89 0.4K
14:47 291.89 291.89 291.88 291.88 1.1K
14:48 291.81 291.86 291.81 291.86 0.5K
14:49 291.81 291.84 291.81 291.84 1.0K
14:50 291.89 291.89 291.75 291.75 7.0K
14:51 291.75 291.90 291.75 291.85 1.3K
14:52 291.85 291.85 291.78 291.78 1.5K
14:53 291.67 291.73 291.67 291.73 2.6K
14:54 291.73 291.73 291.72 291.72 1.3K
14:55 291.72 291.72 291.72 291.72 0.9K
14:56 291.71 291.85 291.71 291.77 3.8K
14:57 291.84 291.85 291.84 291.85 1.1K
14:58 291.85 291.95 291.76 291.95 4.2K
14:59 291.95 291.97 291.93 291.93 0.8K
15:00 291.82 291.82 291.79 291.79 4.5K
15:01 291.87 291.88 291.87 291.88 2.7K
15:02 291.81 291.83 291.81 291.83 3.3K
15:03 291.83 291.83 291.83 291.83 0.5K
15:04 291.92 291.92 291.92 291.92 0.9K
15:05 291.83 291.83 291.83 291.83 1.0K
15:06 291.83 291.84 291.83 291.84 1.2K
15:07 291.84 291.84 291.58 291.58 11.3K
15:08 291.58 291.72 291.58 291.72 3.5K
15:09 291.70 291.87 291.69 291.87 1.3K
15:10 291.87 291.87 291.73 291.73 1.5K
15:11 291.73 291.77 291.73 291.76 4.1K
15:12 291.71 291.71 291.65 291.65 1.9K
15:13 291.65 291.82 291.65 291.82 1.1K
15:14 291.82 291.82 291.67 291.70 1.2K
15:15 291.70 291.85 291.60 291.85 2.4K
15:16 291.85 291.90 291.82 291.90 3.8K
15:17 291.90 291.98 291.90 291.98 0.7K
15:18 291.96 292.14 291.96 292.01 1.3K
15:19 292.01 292.10 292.01 292.10 1.5K
15:20 292.10 292.10 292.04 292.04 4.6K
15:21 292.04 292.04 291.93 291.96 2.4K
15:22 291.96 292.08 291.96 292.08 2.2K
15:23 292.08 292.08 292.02 292.02 1.9K
15:24 292.14 292.14 292.02 292.02 1.7K
15:25 292.09 292.10 292.09 292.10 1.2K
15:26 292.10 292.10 292.03 292.03 5.6K
15:27 292.03 292.18 292.03 292.18 2.2K
15:28 292.35 292.35 292.23 292.23 4.6K
15:29 292.23 292.43 292.23 292.36 2.8K
15:30 292.41 292.41 292.41 292.41 2.7K
15:31 292.41 292.54 292.41 292.41 2.6K
15:32 292.41 292.51 292.41 292.51 1.9K
15:33 292.43 292.46 292.35 292.35 2.8K
15:34 292.38 292.42 292.38 292.42 1.2K
15:35 292.36 292.41 292.36 292.41 5.3K
15:36 292.41 292.57 292.40 292.57 3.9K
15:37 292.57 292.59 292.53 292.59 2.1K
15:38 292.59 292.59 292.45 292.51 9.2K
15:39 292.51 292.51 292.44 292.44 1.1K
15:40 292.44 292.59 292.44 292.56 2.1K
15:41 292.56 292.65 292.56 292.65 7.4K
15:42 292.65 292.70 292.65 292.69 3.0K
15:43 292.69 292.69 292.63 292.64 8.7K
15:44 292.64 292.64 292.64 292.64 4.0K
15:45 292.65 292.65 292.39 292.39 15.9K
15:46 292.39 292.44 292.37 292.44 6.8K
15:47 292.44 292.44 292.40 292.40 4.7K
15:48 292.51 292.64 292.51 292.64 6.1K
15:49 292.84 292.88 292.69 292.69 10.6K
15:50 292.47 292.62 292.47 292.62 9.1K
15:51 292.43 293.17 292.43 293.17 7.8K
15:52 293.17 293.17 292.86 292.88 9.4K
15:53 292.88 292.98 292.88 292.98 9.9K
15:54 292.97 293.17 292.97 293.13 5.8K
15:55 293.22 293.40 293.19 293.26 27.7K
15:56 293.26 293.46 293.26 293.46 20.8K
15:57 293.63 293.63 293.47 293.53 11.3K
15:58 293.67 293.74 293.48 293.63 22.7K
15:59 293.63 293.63 293.57 293.62 25.5K
16:00 293.58 293.58 293.33 293.33 298.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible