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
09:31 293.91 293.91 292.75 293.13 15.1K
09:32 293.37 293.37 292.88 292.88 4.0K
09:33 292.94 292.94 292.52 292.52 7.5K
09:34 292.31 293.15 292.31 293.15 10.3K
09:35 293.15 293.29 293.15 293.29 2.6K
09:36 293.05 293.22 293.05 293.16 4.0K
09:37 293.16 293.19 293.16 293.19 1.0K
09:38 293.58 293.58 293.27 293.27 4.0K
09:39 293.27 293.28 293.27 293.28 0.5K
09:40 293.28 293.52 293.28 293.40 2.6K
09:41 293.02 293.02 292.85 292.97 1.8K
09:42 292.97 293.13 292.97 293.13 1.0K
09:43 293.22 293.49 293.22 293.49 5.6K
09:44 293.49 293.49 293.21 293.21 1.7K
09:45 293.21 293.47 292.82 292.82 4.4K
09:46 292.82 292.87 292.75 292.82 2.1K
09:47 292.73 292.74 292.73 292.74 1.7K
09:48 292.73 292.96 292.67 292.96 5.5K
09:49 293.13 293.63 293.13 293.51 10.4K
09:50 293.51 293.51 292.85 292.85 1.9K
09:51 292.91 292.91 292.91 292.91 2.2K
09:52 292.91 292.91 292.91 292.91 0.8K
09:53 292.52 292.60 292.52 292.56 2.4K
09:54 292.62 292.62 292.48 292.48 1.9K
09:55 292.34 292.34 292.00 292.00 5.3K
09:56 292.00 292.00 291.97 291.97 0.6K
09:57 291.97 291.97 291.97 291.97 1.8K
09:58 291.97 292.28 291.97 292.28 2.0K
09:59 292.28 292.28 292.13 292.13 1.7K
10:00 292.13 292.34 292.13 292.24 4.3K
10:01 292.17 292.17 291.67 291.67 3.5K
10:02 291.67 291.70 291.67 291.70 1.1K
10:03 292.00 292.00 291.89 291.89 2.3K
10:04 291.89 291.89 291.79 291.79 1.1K
10:05 292.11 292.11 291.87 291.87 1.0K
10:06 291.87 291.87 291.87 291.87 0.9K
10:07 291.89 291.89 291.82 291.82 1.6K
10:08 291.82 291.89 291.71 291.77 1.3K
10:09 291.77 292.15 291.73 292.15 4.1K
10:10 292.15 292.66 292.15 292.66 6.9K
10:11 292.66 293.16 292.66 293.16 2.4K
10:12 293.18 293.39 293.18 293.39 1.3K
10:13 293.14 293.41 293.14 293.33 2.4K
10:14 293.33 293.44 293.15 293.30 3.5K
10:15 293.10 293.10 293.10 293.10 0.6K
10:16 293.10 293.43 293.10 293.43 1.9K
10:17 293.43 293.43 293.43 293.43 0.8K
10:18 293.43 293.43 293.08 293.08 2.3K
10:19 293.08 293.17 293.02 293.17 1.4K
10:20 293.17 293.17 293.17 293.17 0.6K
10:21 293.17 293.34 293.15 293.15 2.4K
10:22 293.14 293.34 293.14 293.34 2.4K
10:23 293.34 293.34 293.34 293.34 0.4K
10:24 293.34 293.34 293.28 293.28 1.5K
10:25 293.51 293.56 293.51 293.56 1.7K
10:26 293.56 293.56 293.43 293.44 2.4K
10:27 293.44 293.62 293.44 293.62 3.8K
10:28 293.66 293.66 293.45 293.45 3.9K
10:29 293.45 293.59 293.45 293.47 1.7K
10:30 293.47 293.47 293.47 293.47 0.8K
10:31 293.47 293.47 293.45 293.45 1.1K
10:32 293.45 293.45 293.23 293.23 13.2K
10:33 293.23 293.32 293.23 293.32 6.5K
10:34 293.27 293.27 293.22 293.22 3.6K
10:35 293.23 293.52 293.23 293.52 13.8K
10:36 293.50 293.86 293.50 293.86 3.0K
10:37 293.77 293.84 293.77 293.84 2.6K
10:38 293.84 293.84 293.84 293.84 0.5K
10:39 293.67 293.67 293.67 293.67 2.2K
10:40 293.67 293.67 293.67 293.67 0.7K
10:41 293.67 293.72 293.57 293.57 4.0K
10:42 293.57 293.57 293.23 293.23 4.0K
10:43 293.26 293.26 293.16 293.16 3.0K
10:44 293.16 293.16 292.98 292.98 1.3K
10:45 292.98 292.98 292.86 292.86 0.8K
10:46 292.86 292.86 292.84 292.84 0.5K
10:47 292.84 292.84 292.84 292.84 0.5K
10:48 292.84 293.04 292.84 293.04 1.7K
10:49 292.96 293.01 292.96 293.01 1.9K
10:50 293.01 293.01 293.01 293.01 0.3K
10:51 293.01 293.36 293.01 293.36 1.0K
10:52 293.36 293.36 293.24 293.24 0.9K
10:53 293.24 293.34 293.24 293.34 1.2K
10:54 293.34 293.38 293.34 293.38 2.5K
10:55 293.38 293.43 293.38 293.43 1.3K
10:56 293.57 293.85 293.57 293.85 1.2K
10:57 293.85 294.11 293.84 294.11 2.0K
10:58 294.11 294.11 294.11 294.11 0.4K
10:59 294.11 294.11 294.00 294.00 3.8K
11:00 294.00 294.00 294.00 294.00 1.9K
11:01 294.00 294.51 294.00 294.35 4.5K
11:02 294.35 294.52 294.35 294.52 1.1K
11:03 294.52 294.53 294.52 294.53 0.9K
11:04 294.60 294.60 294.51 294.51 2.2K
11:05 294.51 294.51 294.44 294.49 1.3K
11:06 294.49 294.49 294.23 294.23 1.0K
11:07 294.23 294.23 294.23 294.23 1.7K
11:08 294.40 294.40 294.40 294.40 0.6K
11:09 294.40 294.40 294.40 294.40 0.4K
11:10 294.36 294.36 294.36 294.36 0.9K
11:11 294.36 294.36 294.36 294.36 1.6K
11:12 294.36 294.36 294.10 294.13 0.8K
11:13 294.13 294.17 294.10 294.17 0.6K
11:14 294.17 294.17 294.17 294.17 0.6K
11:15 294.17 294.17 294.17 294.17 0.3K
11:16 294.11 294.11 294.11 294.11 1.7K
11:17 294.01 294.01 294.01 294.01 1.3K
11:18 294.12 294.12 293.92 293.92 3.3K
11:19 294.00 294.14 293.86 294.09 10.7K
11:20 294.07 294.13 294.07 294.13 0.7K
11:21 294.14 294.14 294.09 294.11 2.3K
11:22 294.05 294.20 293.83 294.04 12.5K
11:23 294.04 294.04 294.04 294.04 0.8K
11:24 294.04 294.04 294.04 294.04 0.2K
11:25 294.16 294.16 294.16 294.16 1.0K
11:26 293.99 293.99 293.99 293.99 0.5K
11:27 293.99 294.11 293.99 294.11 1.2K
11:28 294.11 294.11 294.11 294.11 0.7K
11:29 294.11 294.19 293.96 293.96 1.8K
11:30 293.96 293.96 293.54 293.54 1.5K
11:31 293.54 293.54 293.31 293.44 3.2K
11:32 293.44 293.47 293.44 293.47 0.6K
11:33 293.44 293.65 293.44 293.60 7.9K
11:34 293.68 293.81 293.68 293.80 1.8K
11:35 293.80 293.80 293.77 293.77 0.5K
11:36 293.81 293.81 293.76 293.77 1.0K
11:37 293.77 293.77 293.56 293.56 1.2K
11:38 293.76 293.97 293.61 293.97 3.7K
11:39 293.97 293.97 293.74 293.74 1.5K
11:40 293.76 293.76 293.76 293.76 0.8K
11:41 293.85 293.85 293.80 293.80 1.7K
11:42 293.80 293.80 293.80 293.80 0.3K
11:43 293.80 293.83 293.79 293.82 5.5K
11:44 293.82 293.82 293.64 293.64 3.6K
11:45 293.64 293.64 293.22 293.46 6.4K
11:46 293.35 293.81 293.35 293.81 3.3K
11:47 293.81 293.81 293.69 293.80 1.0K
11:48 293.80 293.80 293.60 293.60 0.8K
11:49 293.59 293.59 293.54 293.54 2.3K
11:50 293.54 293.54 293.52 293.52 0.5K
11:51 293.54 293.55 293.54 293.55 1.1K
11:52 293.55 293.55 293.45 293.48 0.4K
11:53 293.48 293.72 293.48 293.72 5.2K
11:54 293.72 293.87 293.68 293.87 2.3K
11:55 293.87 293.87 293.87 293.87 0.3K
11:56 293.87 293.87 293.87 293.87 0.1K
11:57 293.87 293.87 293.75 293.75 1.6K
11:58 293.75 293.75 293.68 293.68 0.7K
11:59 293.68 293.80 293.68 293.77 0.5K
12:00 293.77 293.77 293.69 293.69 1.1K
12:01 293.64 293.64 293.60 293.60 1.1K
12:02 293.60 293.60 293.59 293.59 1.7K
12:03 293.59 293.59 293.45 293.45 1.0K
12:04 293.46 293.46 293.26 293.26 1.8K
12:05 293.26 293.28 293.26 293.28 0.2K
12:06 293.28 293.28 293.28 293.28 0.1K
12:07 293.28 293.38 293.28 293.38 2.1K
12:08 293.38 293.38 293.23 293.23 2.1K
12:09 293.23 293.36 293.23 293.24 0.5K
12:10 293.24 293.38 293.24 293.38 0.9K
12:11 293.38 293.38 293.11 293.19 1.1K
12:12 293.19 293.20 293.19 293.20 0.7K
12:13 293.20 293.20 292.90 292.94 1.6K
12:14 292.96 293.03 292.70 293.03 6.0K
12:15 293.16 293.24 293.12 293.12 2.7K
12:16 293.12 293.16 293.12 293.16 2.6K
12:17 293.16 293.16 293.14 293.14 0.4K
12:18 293.14 293.14 293.14 293.14 0.1K
12:19 293.16 293.16 293.16 293.16 0.8K
12:20 293.16 293.25 293.16 293.25 1.2K
12:21 293.25 293.38 293.23 293.23 2.5K
12:22 293.12 293.12 293.08 293.08 2.2K
12:23 293.12 293.12 293.09 293.09 0.9K
12:24 293.09 293.09 293.04 293.04 0.9K
12:25 292.89 292.89 292.89 292.89 1.1K
12:26 292.89 293.11 292.89 293.11 1.5K
12:27 293.11 293.11 293.11 293.11 0.5K
12:28 293.11 293.12 293.06 293.12 1.0K
12:29 293.12 293.15 293.12 293.15 0.6K
12:30 293.15 293.15 293.10 293.10 1.4K
12:31 293.38 293.38 293.38 293.38 2.4K
12:32 293.38 293.57 293.38 293.57 1.5K
12:33 293.57 293.57 293.41 293.52 2.5K
12:34 293.36 293.52 293.36 293.52 1.5K
12:35 293.52 293.52 293.26 293.26 0.4K
12:36 293.26 293.36 293.18 293.36 1.6K
12:37 293.24 293.24 293.20 293.20 1.2K
12:38 293.20 293.36 293.20 293.36 0.9K
12:39 293.36 293.36 293.20 293.20 0.3K
12:40 293.20 293.20 293.20 293.20 1.7K
12:41 293.20 293.33 293.20 293.33 2.4K
12:42 293.05 293.05 293.04 293.04 12.8K
12:43 293.04 293.04 292.97 292.97 0.9K
12:44 292.97 292.97 292.97 292.97 0.3K
12:45 292.97 292.97 292.97 292.97 0.3K
12:46 292.97 292.99 292.97 292.99 0.5K
12:47 292.99 292.99 292.90 292.90 0.6K
12:48 292.90 293.15 292.90 293.08 1.9K
12:49 293.08 293.08 292.98 292.98 0.6K
12:50 292.98 293.05 292.98 293.05 0.2K
12:51 293.05 293.15 293.05 293.15 0.7K
12:52 292.98 293.15 292.98 293.06 1.6K
12:53 293.06 293.07 293.05 293.07 1.6K
12:54 293.16 293.16 293.05 293.05 1.9K
12:55 293.05 293.06 293.05 293.06 10.0K
12:56 293.06 293.07 293.00 293.07 3.5K
12:57 293.29 293.44 293.11 293.44 20.8K
12:58 293.45 293.45 293.35 293.42 5.0K
12:59 293.45 293.50 293.36 293.50 2.6K
13:00 293.50 293.64 293.50 293.64 0.9K
13:01 293.64 293.72 293.64 293.72 1.5K
13:02 293.72 293.72 293.72 293.72 0.4K
13:03 293.72 293.82 293.72 293.82 0.7K
13:04 293.82 293.82 293.74 293.74 2.0K
13:05 293.74 293.74 293.74 293.74 0.5K
13:06 293.75 293.75 293.75 293.75 0.5K
13:07 293.75 293.75 293.75 293.75 1.0K
13:08 293.76 293.76 293.76 293.76 0.5K
13:09 293.76 293.76 293.72 293.72 0.6K
13:10 293.72 293.72 293.60 293.60 0.7K
13:11 293.60 293.77 293.60 293.77 4.2K
13:12 293.77 293.77 293.69 293.69 1.8K
13:13 293.69 293.69 293.66 293.66 1.9K
13:14 293.66 293.66 293.63 293.63 0.5K
13:15 293.63 293.64 293.63 293.64 0.4K
13:16 293.64 293.68 293.64 293.68 8.3K
13:17 293.68 293.68 293.68 293.68 0.3K
13:18 293.68 293.92 293.68 293.92 11.6K
13:19 293.93 293.93 293.92 293.92 1.3K
13:20 293.85 293.85 293.80 293.80 2.5K
13:21 293.80 293.96 293.80 293.96 1.2K
13:22 293.86 293.86 293.86 293.86 0.7K
13:23 293.90 293.92 293.90 293.92 2.4K
13:24 293.91 293.91 293.91 293.91 0.8K
13:25 293.95 294.05 293.88 293.88 2.9K
13:26 293.84 293.84 293.84 293.84 3.9K
13:27 293.84 293.84 293.84 293.84 0.3K
13:28 293.85 293.85 293.85 293.85 4.5K
13:29 293.83 293.83 293.73 293.79 3.0K
13:30 293.79 293.82 293.79 293.82 0.3K
13:31 293.82 293.82 293.69 293.69 1.0K
13:32 293.69 293.76 293.69 293.76 1.4K
13:33 293.73 293.75 293.72 293.75 3.5K
13:34 293.66 293.72 293.66 293.72 2.7K
13:35 293.72 293.72 293.70 293.72 0.6K
13:36 293.72 293.95 293.72 293.95 11.1K
13:37 293.95 293.95 293.86 293.89 3.1K
13:38 293.89 293.89 293.89 293.89 0.7K
13:39 293.89 293.90 293.89 293.90 0.8K
13:40 293.90 293.90 293.90 293.90 0.9K
13:41 293.90 293.90 293.81 293.81 2.3K
13:42 293.81 293.81 293.68 293.68 0.6K
13:43 293.68 293.68 293.68 293.68 0.3K
13:44 293.68 293.81 293.68 293.74 0.5K
13:45 293.81 293.81 293.81 293.81 0.5K
13:46 293.81 293.81 293.23 293.23 26.0K
13:47 293.23 293.33 293.08 293.08 0.9K
13:48 293.08 293.21 293.08 293.21 0.4K
13:49 293.21 293.21 293.07 293.07 2.9K
13:50 293.07 293.18 293.07 293.18 0.4K
13:51 293.18 293.18 293.18 293.18 0.2K
13:52 293.18 293.18 293.15 293.15 0.4K
13:53 293.15 293.15 293.15 293.15 0.8K
13:54 293.15 293.19 293.15 293.19 2.3K
13:55 293.30 293.30 293.19 293.19 3.5K
13:56 293.19 293.19 293.18 293.18 4.9K
13:57 293.18 293.25 293.17 293.17 0.9K
13:58 293.17 293.23 293.17 293.23 1.7K
13:59 293.23 293.23 293.19 293.21 1.1K
14:00 293.25 293.25 293.12 293.12 2.3K
14:01 293.15 293.29 293.15 293.24 7.4K
14:02 293.24 293.28 293.24 293.28 1.5K
14:03 293.28 293.37 293.28 293.37 2.5K
14:04 293.37 293.37 293.22 293.22 0.8K
14:05 293.22 293.37 293.22 293.27 1.4K
14:06 293.27 293.35 293.27 293.31 0.4K
14:07 293.31 293.44 293.30 293.37 5.4K
14:08 293.37 293.44 293.37 293.44 1.5K
14:09 293.38 293.38 293.34 293.34 4.1K
14:10 293.34 293.34 293.34 293.34 0.5K
14:11 293.34 293.34 293.34 293.34 0.6K
14:12 293.34 293.34 293.24 293.24 1.5K
14:13 293.24 293.24 293.24 293.24 0.6K
14:14 293.24 293.26 293.24 293.26 1.0K
14:15 293.31 293.31 293.27 293.27 8.2K
14:16 293.27 293.38 293.27 293.30 1.2K
14:17 293.30 293.30 293.30 293.30 0.8K
14:18 293.30 293.30 293.30 293.30 0.8K
14:19 293.30 293.30 293.14 293.20 2.3K
14:20 293.20 293.20 293.10 293.10 2.6K
14:21 293.16 293.16 293.14 293.14 1.1K
14:22 293.14 293.15 293.14 293.15 2.0K
14:23 293.16 293.16 293.09 293.15 6.7K
14:24 293.15 293.15 293.15 293.15 1.3K
14:25 293.15 293.38 293.15 293.36 14.1K
14:26 293.36 293.36 293.25 293.25 8.6K
14:27 293.20 293.20 293.20 293.20 6.1K
14:28 293.20 293.20 293.19 293.19 1.6K
14:29 293.19 293.42 293.19 293.39 12.8K
14:30 293.39 293.46 293.39 293.46 3.8K
14:31 293.51 293.61 293.51 293.61 7.3K
14:32 293.61 293.78 293.61 293.78 2.3K
14:33 293.78 293.84 293.75 293.84 4.4K
14:34 293.76 293.76 293.75 293.75 4.3K
14:35 293.75 293.92 293.75 293.92 9.0K
14:36 294.07 294.07 294.07 294.07 2.5K
14:37 294.07 294.47 294.07 294.47 1.4K
14:38 294.47 294.47 294.35 294.35 3.6K
14:39 294.41 294.41 294.11 294.11 2.5K
14:40 294.08 294.21 294.08 294.10 1.8K
14:41 294.13 294.19 294.13 294.19 1.0K
14:42 294.19 294.19 294.10 294.10 1.6K
14:43 294.10 294.38 294.10 294.38 5.6K
14:44 294.38 294.38 294.24 294.24 2.6K
14:45 294.24 294.34 294.24 294.34 2.0K
14:46 294.34 294.40 294.34 294.38 2.0K
14:47 294.38 294.49 294.38 294.49 1.3K
14:48 294.49 294.49 294.30 294.30 3.3K
14:49 294.30 294.35 294.26 294.35 2.8K
14:50 294.12 294.22 294.12 294.22 2.7K
14:51 294.22 294.22 294.15 294.15 1.5K
14:52 294.16 294.16 294.16 294.16 1.3K
14:53 294.16 294.17 294.13 294.17 1.2K
14:54 294.17 294.24 294.15 294.24 0.6K
14:55 294.15 294.49 294.15 294.43 5.3K
14:56 294.43 294.59 294.43 294.59 6.7K
14:57 294.59 294.64 294.59 294.64 2.2K
14:58 294.57 294.57 294.54 294.57 2.0K
14:59 294.57 294.57 294.44 294.49 2.4K
15:00 294.49 294.61 294.49 294.61 1.0K
15:01 294.61 294.61 294.61 294.61 0.5K
15:02 294.61 294.83 294.61 294.80 3.1K
15:03 294.99 294.99 294.94 294.94 3.3K
15:04 294.94 294.94 294.94 294.94 1.2K
15:05 294.94 294.94 294.79 294.79 1.6K
15:06 294.79 294.92 294.79 294.92 4.4K
15:07 294.92 294.92 294.66 294.66 11.2K
15:08 294.66 295.12 294.66 295.12 6.9K
15:09 295.12 295.13 295.12 295.13 0.5K
15:10 295.13 295.13 295.08 295.08 2.3K
15:11 295.08 295.09 295.08 295.09 2.2K
15:12 295.09 295.09 295.09 295.09 0.3K
15:13 295.09 295.28 295.09 295.28 1.4K
15:14 295.28 295.50 295.28 295.50 2.2K
15:15 295.50 295.55 295.50 295.55 2.3K
15:16 295.55 295.56 295.55 295.56 2.1K
15:17 295.56 295.83 295.56 295.83 1.6K
15:18 295.83 295.84 295.71 295.71 1.1K
15:19 295.74 295.74 295.73 295.73 7.3K
15:20 295.73 295.86 295.73 295.86 2.4K
15:21 295.85 295.87 295.85 295.87 2.2K
15:22 295.87 296.05 295.87 296.01 6.8K
15:23 296.01 296.01 295.91 295.91 0.9K
15:24 295.91 296.02 295.91 295.97 3.4K
15:25 295.90 295.97 295.90 295.96 1.3K
15:26 295.96 295.97 295.95 295.95 1.7K
15:27 295.85 295.85 295.59 295.59 6.4K
15:28 295.59 295.60 295.59 295.60 0.7K
15:29 295.73 295.73 295.55 295.55 1.6K
15:30 295.55 295.65 295.55 295.63 4.5K
15:31 295.67 295.67 295.61 295.66 7.1K
15:32 295.66 295.66 295.60 295.60 1.8K
15:33 295.60 295.60 295.57 295.59 6.0K
15:34 295.59 295.59 295.42 295.42 7.6K
15:35 295.34 295.40 295.34 295.39 4.1K
15:36 295.36 295.36 295.36 295.36 1.2K
15:37 295.37 295.49 295.37 295.49 6.4K
15:38 295.49 295.49 295.47 295.47 2.6K
15:39 295.47 295.47 295.30 295.30 6.2K
15:40 295.46 295.47 295.43 295.47 5.6K
15:41 295.32 295.51 295.32 295.51 10.4K
15:42 295.41 295.41 294.92 294.99 15.2K
15:43 294.89 294.89 294.86 294.86 3.6K
15:44 294.87 294.90 294.86 294.90 3.6K
15:45 294.96 295.09 294.95 295.09 4.8K
15:46 295.09 295.09 295.09 295.09 1.6K
15:47 295.02 295.02 294.77 294.80 7.4K
15:48 294.75 294.86 294.75 294.76 2.9K
15:49 294.76 294.76 294.58 294.61 6.4K
15:50 294.57 294.67 294.57 294.67 4.2K
15:51 294.58 294.63 294.34 294.34 5.6K
15:52 294.34 294.46 294.34 294.35 4.3K
15:53 294.35 294.36 294.26 294.26 6.1K
15:54 294.25 294.36 294.14 294.14 8.2K
15:55 294.22 294.22 293.95 293.97 7.0K
15:56 294.36 294.50 294.20 294.50 13.6K
15:57 294.37 294.45 294.34 294.40 7.3K
15:58 294.47 294.49 294.32 294.35 14.0K
15:59 294.45 294.48 294.32 294.32 16.4K
16:00 294.47 294.49 294.37 294.40 323.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible