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
09:31 294.40 295.29 293.62 295.22 30.9K
09:32 295.22 296.57 295.22 296.57 5.3K
09:33 297.23 297.23 295.79 295.86 3.4K
09:34 297.02 297.02 296.76 296.78 11.4K
09:35 296.78 296.78 296.49 296.54 2.3K
09:36 296.18 296.76 296.18 296.76 2.2K
09:37 296.76 296.95 296.76 296.95 1.6K
09:38 297.09 297.16 297.09 297.16 1.9K
09:39 296.51 296.91 296.10 296.10 6.2K
09:40 296.10 296.10 295.59 295.59 2.0K
09:41 295.58 295.58 295.58 295.58 2.7K
09:42 295.58 295.89 295.58 295.89 2.3K
09:43 296.11 296.11 295.52 295.52 3.2K
09:44 295.52 295.52 295.52 295.52 1.2K
09:45 295.52 296.02 295.52 296.02 6.7K
09:46 296.02 296.02 296.02 296.02 1.9K
09:47 295.12 295.12 294.64 295.00 2.4K
09:48 295.00 295.00 295.00 295.00 0.2K
09:49 295.00 295.00 294.82 294.88 5.3K
09:50 295.17 295.41 295.11 295.24 2.9K
09:51 295.61 295.86 295.61 295.66 2.6K
09:52 295.66 295.66 295.66 295.66 1.8K
09:53 295.66 295.96 295.66 295.96 3.1K
09:54 296.00 296.02 295.90 296.02 5.6K
09:55 295.83 295.92 295.83 295.90 4.9K
09:56 295.90 295.90 295.69 295.69 2.1K
09:57 295.60 296.23 295.60 296.23 5.1K
09:58 296.61 296.61 296.16 296.20 3.7K
09:59 296.19 296.43 296.01 296.43 2.1K
10:00 296.15 296.15 295.75 296.08 3.2K
10:01 295.98 296.92 295.98 296.92 3.2K
10:02 296.92 297.38 296.92 297.37 1.0K
10:03 297.49 297.49 296.79 296.88 6.9K
10:04 296.88 297.13 296.88 297.08 0.8K
10:05 297.08 297.40 297.08 297.36 1.1K
10:06 297.36 297.40 297.36 297.40 1.5K
10:07 297.40 297.95 297.40 297.95 1.5K
10:08 297.79 297.79 297.62 297.62 1.7K
10:09 297.62 297.83 297.62 297.83 4.9K
10:10 297.83 297.85 297.50 297.57 2.6K
10:11 297.17 297.45 297.17 297.45 3.3K
10:12 297.42 297.42 297.02 297.37 9.9K
10:13 297.37 297.37 297.26 297.26 4.0K
10:14 297.26 297.26 296.68 296.68 1.9K
10:15 296.68 296.83 296.60 296.60 3.4K
10:16 296.52 296.52 296.51 296.51 2.0K
10:17 296.18 296.18 296.14 296.14 1.9K
10:18 296.14 296.39 296.14 296.36 8.3K
10:19 296.36 296.62 296.36 296.62 3.5K
10:20 296.62 296.84 296.60 296.84 4.3K
10:21 296.96 296.98 296.90 296.90 6.9K
10:22 296.90 296.90 296.71 296.78 7.5K
10:23 296.78 296.78 296.78 296.78 3.1K
10:24 296.82 297.15 296.82 297.15 18.1K
10:25 297.15 297.41 297.06 297.41 27.3K
10:26 297.41 297.47 297.11 297.11 3.3K
10:27 297.11 297.11 296.89 297.06 2.7K
10:28 297.06 297.09 297.02 297.02 6.8K
10:29 297.18 297.41 297.16 297.41 4.9K
10:30 297.41 297.93 297.41 297.85 2.9K
10:31 297.85 297.85 297.68 297.68 2.3K
10:32 297.49 297.49 297.31 297.31 3.2K
10:33 297.36 297.36 296.82 296.82 5.0K
10:34 296.85 296.85 296.68 296.69 2.1K
10:35 296.69 296.69 296.43 296.43 3.4K
10:36 296.43 296.55 295.64 295.64 5.4K
10:37 296.35 296.42 296.35 296.42 3.6K
10:38 296.42 296.42 296.42 296.42 3.2K
10:39 296.42 297.04 296.42 297.03 4.1K
10:40 297.03 297.03 296.72 296.72 2.0K
10:41 296.72 296.72 296.43 296.43 4.4K
10:42 296.43 297.07 296.43 297.07 8.4K
10:43 297.08 297.80 297.08 297.60 8.4K
10:44 297.60 297.60 297.56 297.56 1.0K
10:45 297.56 297.56 297.53 297.54 9.0K
10:46 297.54 297.54 296.93 297.03 21.5K
10:47 297.36 297.52 297.28 297.30 14.7K
10:48 297.30 297.45 297.30 297.37 2.0K
10:49 297.44 297.44 297.16 297.16 2.1K
10:50 297.04 297.04 296.77 297.00 2.6K
10:51 297.00 297.00 297.00 297.00 1.1K
10:52 297.10 297.22 297.10 297.22 10.0K
10:53 297.22 297.38 297.00 297.38 7.6K
10:54 297.38 297.42 297.38 297.42 2.0K
10:55 297.72 298.00 297.72 297.95 4.4K
10:56 298.00 298.12 297.85 298.12 17.9K
10:57 297.87 298.23 297.85 298.23 7.8K
10:58 298.38 298.44 298.37 298.44 20.8K
10:59 298.58 298.58 298.44 298.44 0.7K
11:00 298.59 298.59 298.40 298.44 9.2K
11:01 298.44 298.45 298.44 298.44 3.2K
11:02 298.44 298.45 298.44 298.45 4.7K
11:03 298.45 298.46 298.45 298.46 3.2K
11:04 298.46 298.46 298.46 298.46 2.2K
11:05 298.46 298.73 298.46 298.57 15.7K
11:06 298.57 298.57 298.40 298.40 1.8K
11:07 298.35 298.35 298.29 298.29 5.8K
11:08 298.29 298.29 298.27 298.27 3.7K
11:09 298.35 298.38 298.35 298.38 8.9K
11:10 298.38 298.62 298.38 298.56 11.1K
11:11 298.56 298.56 298.56 298.56 0.9K
11:12 298.53 298.53 298.36 298.36 2.7K
11:13 298.29 298.80 298.29 298.80 8.0K
11:14 298.68 298.83 298.68 298.83 2.1K
11:15 298.83 298.84 298.70 298.84 0.9K
11:16 298.84 299.00 298.84 299.00 1.9K
11:17 299.00 299.38 299.00 299.38 3.2K
11:18 299.34 299.34 299.33 299.33 2.6K
11:19 299.33 299.33 299.33 299.33 1.6K
11:20 299.72 300.04 299.72 299.72 30.6K
11:21 299.54 299.54 299.54 299.54 3.1K
11:22 299.54 299.77 299.54 299.77 1.2K
11:23 299.77 299.80 299.77 299.80 1.5K
11:24 299.80 299.81 299.80 299.81 0.8K
11:25 299.81 300.07 299.81 300.07 3.5K
11:26 300.07 300.22 300.04 300.05 3.6K
11:27 300.05 300.38 299.89 300.38 2.6K
11:28 299.98 300.15 299.98 300.15 2.5K
11:29 300.15 300.17 299.89 300.17 8.4K
11:30 300.19 300.27 300.15 300.15 6.8K
11:31 300.04 300.04 300.04 300.04 2.9K
11:32 300.04 300.05 300.04 300.05 1.8K
11:33 300.05 300.05 299.95 300.01 6.0K
11:34 300.09 300.33 300.09 300.32 11.8K
11:35 300.32 300.32 300.26 300.26 8.2K
11:36 300.35 300.41 300.30 300.41 7.8K
11:37 300.41 300.41 300.30 300.30 1.0K
11:38 300.30 300.80 300.30 300.80 4.9K
11:39 300.80 300.80 300.66 300.71 3.7K
11:40 300.71 300.71 300.71 300.71 0.6K
11:41 300.71 300.96 300.71 300.80 4.6K
11:42 300.77 300.77 300.61 300.61 1.1K
11:43 300.61 300.76 300.61 300.76 1.7K
11:44 300.76 300.76 300.68 300.68 0.6K
11:45 300.68 300.89 300.57 300.57 3.0K
11:46 300.54 300.54 300.52 300.52 3.6K
11:47 300.52 300.61 300.43 300.61 8.9K
11:48 300.68 300.75 300.65 300.65 0.9K
11:49 300.65 300.75 300.65 300.75 0.7K
11:50 300.61 300.92 300.61 300.92 2.1K
11:51 300.92 300.98 300.78 300.78 1.9K
11:52 301.05 301.05 300.99 300.99 0.8K
11:53 300.99 300.99 300.99 300.99 0.3K
11:54 301.01 301.01 300.95 300.95 2.7K
11:55 300.95 301.04 300.95 301.04 2.1K
11:56 301.04 301.07 301.03 301.03 1.5K
11:57 301.10 301.31 301.09 301.31 4.1K
11:58 301.31 301.50 301.31 301.50 0.7K
11:59 301.40 301.44 301.40 301.44 2.5K
12:00 301.44 301.44 301.44 301.44 3.5K
12:01 301.44 301.44 301.43 301.43 4.3K
12:02 301.43 301.55 301.43 301.50 2.2K
12:03 301.47 301.47 301.47 301.47 3.4K
12:04 301.47 301.60 301.47 301.60 4.0K
12:05 301.80 301.80 301.80 301.80 2.3K
12:06 301.80 301.80 301.80 301.80 0.3K
12:07 301.80 301.81 301.77 301.80 7.1K
12:08 301.80 301.80 301.13 301.13 4.1K
12:09 301.03 301.03 300.71 300.71 2.8K
12:10 300.71 300.71 300.43 300.43 5.5K
12:11 300.43 300.43 300.13 300.20 2.5K
12:12 300.21 300.21 299.51 299.51 13.3K
12:13 299.51 299.66 299.38 299.38 1.9K
12:14 299.17 299.25 299.11 299.25 5.5K
12:15 299.32 299.32 299.11 299.11 6.9K
12:16 299.11 299.11 298.90 298.90 3.7K
12:17 298.96 298.96 298.96 298.96 1.2K
12:18 298.67 298.67 298.37 298.37 5.2K
12:19 298.37 298.44 298.37 298.44 4.7K
12:20 298.58 298.61 298.58 298.61 3.0K
12:21 298.61 299.18 298.61 299.18 2.3K
12:22 299.18 299.42 299.18 299.29 1.6K
12:23 299.23 299.23 299.23 299.23 1.5K
12:24 299.23 299.23 299.00 299.00 1.2K
12:25 299.00 299.14 299.00 299.12 2.3K
12:26 299.12 299.12 298.87 298.87 1.9K
12:27 298.87 298.87 298.66 298.71 2.8K
12:28 298.78 298.96 298.71 298.96 7.2K
12:29 298.96 298.96 298.94 298.94 2.1K
12:30 298.94 298.94 298.94 298.94 0.8K
12:31 298.94 298.95 298.94 298.95 0.5K
12:32 298.91 298.91 298.81 298.81 3.4K
12:33 298.70 298.82 298.70 298.80 5.3K
12:34 298.78 299.04 298.78 299.04 6.0K
12:35 299.04 299.09 298.95 298.96 2.1K
12:36 298.96 298.96 298.96 298.96 1.5K
12:37 298.96 298.97 298.96 298.97 1.1K
12:38 298.96 298.96 298.95 298.95 1.3K
12:39 298.95 299.09 298.95 298.99 1.6K
12:40 299.03 299.03 298.63 298.63 3.4K
12:41 298.63 298.63 298.43 298.54 4.3K
12:42 298.54 298.66 298.54 298.66 1.7K
12:43 298.66 298.73 298.66 298.73 1.3K
12:44 298.73 298.73 298.57 298.57 1.1K
12:45 298.57 298.57 298.57 298.57 0.7K
12:46 298.64 298.64 297.75 297.75 3.1K
12:47 297.58 297.58 297.47 297.47 3.5K
12:48 297.17 297.38 297.17 297.25 2.0K
12:49 297.04 297.04 296.93 296.93 3.9K
12:50 296.84 296.85 296.84 296.85 1.3K
12:51 296.85 297.14 296.77 297.14 2.7K
12:52 297.34 297.34 297.34 297.34 0.9K
12:53 297.34 297.34 296.80 296.80 4.6K
12:54 296.80 296.92 296.75 296.92 1.3K
12:55 297.22 297.22 297.22 297.22 0.9K
12:56 297.22 297.38 297.22 297.34 0.7K
12:57 297.34 297.55 297.34 297.51 1.6K
12:58 297.51 297.75 297.37 297.37 2.1K
12:59 297.53 297.67 297.52 297.67 1.2K
13:00 297.63 297.63 297.35 297.35 2.9K
13:01 297.37 297.37 296.88 296.88 15.0K
13:02 296.88 296.88 296.88 296.88 0.6K
13:03 296.88 297.67 296.88 297.61 3.3K
13:04 297.61 297.61 297.61 297.61 0.6K
13:05 297.92 298.01 297.92 298.01 1.7K
13:06 298.01 298.08 298.01 298.08 0.7K
13:07 298.08 298.12 297.94 297.94 1.3K
13:08 297.94 298.05 297.94 297.98 4.0K
13:09 297.98 298.10 297.98 298.04 4.0K
13:10 298.04 298.06 298.03 298.03 0.3K
13:11 298.03 298.29 298.03 298.29 5.2K
13:12 298.29 298.36 298.29 298.34 2.5K
13:13 298.34 298.37 298.30 298.37 1.4K
13:14 298.37 298.48 298.37 298.37 1.4K
13:15 298.41 298.51 298.41 298.51 0.8K
13:16 298.55 298.77 298.55 298.77 4.3K
13:17 298.77 298.77 298.75 298.75 0.9K
13:18 298.89 298.89 298.76 298.87 1.3K
13:19 298.85 298.85 298.85 298.85 0.8K
13:20 298.89 298.89 298.86 298.86 1.2K
13:21 298.86 298.86 298.79 298.79 6.9K
13:22 298.89 298.95 298.88 298.95 2.1K
13:23 298.95 298.95 298.89 298.89 0.9K
13:24 298.89 298.92 298.86 298.86 5.5K
13:25 298.86 298.89 298.84 298.89 0.8K
13:26 298.89 298.89 298.84 298.84 0.7K
13:27 298.84 298.84 298.84 298.84 0.3K
13:28 298.73 298.73 298.71 298.71 4.3K
13:29 298.78 298.87 298.78 298.87 1.7K
13:30 298.87 298.94 298.79 298.94 1.6K
13:31 298.87 298.91 298.87 298.91 2.1K
13:32 298.96 298.96 298.96 298.96 0.9K
13:33 298.96 299.03 298.96 299.03 0.5K
13:34 298.93 298.99 298.89 298.95 1.8K
13:35 298.95 298.96 298.95 298.96 9.9K
13:36 298.96 299.14 298.96 299.02 0.6K
13:37 299.02 299.02 299.00 299.00 0.5K
13:38 299.00 299.00 299.00 299.00 0.3K
13:39 299.13 299.13 299.10 299.10 1.6K
13:40 299.13 299.22 299.13 299.17 8.5K
13:41 299.17 299.24 299.17 299.24 2.4K
13:42 299.24 299.26 299.13 299.13 10.1K
13:43 299.11 299.11 299.00 299.00 2.1K
13:44 299.11 299.34 299.11 299.34 4.5K
13:45 299.45 299.45 299.17 299.17 3.4K
13:46 299.17 299.17 299.11 299.11 0.8K
13:47 299.11 299.14 299.10 299.10 1.1K
13:48 299.10 299.12 299.07 299.12 3.1K
13:49 299.16 299.22 299.12 299.12 2.0K
13:50 299.12 299.34 299.07 299.07 1.3K
13:51 299.07 299.09 299.07 299.09 0.5K
13:52 299.09 299.09 298.92 298.92 1.8K
13:53 298.93 298.93 298.93 298.93 0.5K
13:54 298.93 299.06 298.93 298.98 1.1K
13:55 298.99 299.00 298.74 298.74 3.6K
13:56 298.74 298.74 298.70 298.74 1.5K
13:57 298.74 298.74 298.73 298.73 0.8K
13:58 298.73 298.73 298.72 298.73 1.2K
13:59 298.50 298.50 298.44 298.47 3.3K
14:00 298.47 298.54 298.47 298.54 2.0K
14:01 298.58 298.71 298.53 298.71 12.1K
14:02 298.71 298.71 298.58 298.58 2.9K
14:03 298.41 298.41 298.30 298.34 2.2K
14:04 298.36 298.36 298.36 298.36 1.0K
14:05 298.52 298.52 298.46 298.46 0.7K
14:06 298.46 298.46 298.46 298.46 0.8K
14:07 298.46 298.46 298.46 298.46 0.7K
14:08 298.46 298.46 298.21 298.21 0.8K
14:09 298.19 298.22 297.94 298.22 3.4K
14:10 298.33 298.33 298.17 298.18 5.8K
14:11 298.18 298.18 298.11 298.11 1.7K
14:12 298.11 298.11 298.04 298.08 4.0K
14:13 298.29 298.29 298.29 298.29 6.2K
14:14 298.29 298.29 298.29 298.29 0.2K
14:15 298.19 298.19 298.19 298.19 0.5K
14:16 298.00 298.00 297.77 297.77 3.3K
14:17 297.77 297.77 297.69 297.69 1.4K
14:18 297.69 297.69 297.06 297.29 4.1K
14:19 297.29 297.43 297.20 297.43 2.4K
14:20 297.43 297.73 297.43 297.71 3.9K
14:21 297.88 297.88 297.88 297.88 0.7K
14:22 297.88 297.95 297.88 297.95 1.0K
14:23 297.84 298.13 297.84 298.13 2.5K
14:24 298.13 298.13 298.13 298.13 1.9K
14:25 298.22 298.43 298.22 298.43 2.8K
14:26 298.43 298.49 298.43 298.49 0.5K
14:27 298.49 298.49 298.49 298.49 0.9K
14:28 298.51 298.51 298.43 298.43 2.0K
14:29 298.28 298.28 298.16 298.16 1.8K
14:30 298.16 298.18 298.14 298.15 2.5K
14:31 298.17 298.17 298.04 298.06 1.6K
14:32 298.06 298.06 298.04 298.06 2.9K
14:33 298.06 298.08 298.06 298.08 0.7K
14:34 298.08 298.08 298.08 298.08 0.7K
14:35 298.08 298.35 298.08 298.35 6.8K
14:36 298.35 298.46 298.35 298.36 0.9K
14:37 298.42 298.64 298.42 298.64 2.3K
14:38 298.69 298.69 298.03 298.13 10.4K
14:39 298.13 298.17 298.13 298.17 0.5K
14:40 298.17 298.17 298.00 298.00 0.7K
14:41 298.07 298.28 298.07 298.28 0.7K
14:42 298.08 298.32 298.08 298.17 3.2K
14:43 298.17 298.31 298.17 298.30 1.2K
14:44 298.30 298.45 298.30 298.45 3.7K
14:45 298.37 298.37 298.09 298.09 5.3K
14:46 298.18 298.38 298.18 298.38 3.3K
14:47 298.20 298.49 298.20 298.49 1.2K
14:48 298.49 298.49 298.44 298.44 0.3K
14:49 298.43 298.43 298.21 298.38 2.2K
14:50 298.38 298.49 298.19 298.19 2.3K
14:51 298.19 298.36 298.19 298.28 1.7K
14:52 298.28 298.28 298.07 298.25 1.1K
14:53 298.25 298.29 298.25 298.26 1.8K
14:54 298.26 298.26 298.12 298.21 1.7K
14:55 298.21 298.22 298.09 298.21 3.3K
14:56 298.21 298.21 298.21 298.21 0.7K
14:57 298.45 298.45 298.33 298.33 3.3K
14:58 298.22 298.24 298.22 298.23 1.9K
14:59 298.23 298.23 298.04 298.04 2.2K
15:00 298.04 298.06 297.90 297.90 0.7K
15:01 298.07 298.21 298.05 298.06 3.7K
15:02 298.06 298.20 298.04 298.06 1.0K
15:03 298.06 298.06 297.90 297.91 4.0K
15:04 297.91 298.18 297.91 297.96 3.0K
15:05 297.96 297.96 297.95 297.95 1.8K
15:06 297.96 297.96 297.82 297.93 3.7K
15:07 297.90 297.90 297.85 297.85 1.9K
15:08 297.85 298.02 297.85 298.02 1.8K
15:09 298.02 298.17 298.02 298.08 2.5K
15:10 298.08 298.08 298.08 298.08 0.5K
15:11 298.08 298.30 298.08 298.25 1.6K
15:12 298.19 298.19 298.02 298.02 4.7K
15:13 298.02 298.40 298.02 298.34 2.7K
15:14 298.34 298.34 297.92 297.92 3.9K
15:15 297.92 298.00 297.76 297.84 2.3K
15:16 297.82 297.91 297.58 297.58 7.4K
15:17 297.72 297.72 297.16 297.16 12.6K
15:18 297.16 297.16 296.79 296.79 9.4K
15:19 297.03 297.03 296.75 296.75 3.3K
15:20 296.75 296.75 296.40 296.55 5.8K
15:21 296.55 296.56 296.39 296.39 2.6K
15:22 296.39 296.56 296.39 296.56 4.5K
15:23 296.28 296.69 296.28 296.36 3.4K
15:24 296.36 296.37 296.31 296.37 1.0K
15:25 296.37 296.61 296.37 296.61 3.4K
15:26 296.47 296.73 296.44 296.73 4.0K
15:27 296.73 297.29 296.73 297.29 3.4K
15:28 297.29 297.45 297.29 297.45 1.8K
15:29 297.22 297.24 297.12 297.18 6.2K
15:30 297.18 297.18 297.15 297.15 1.0K
15:31 297.15 297.69 297.15 297.69 3.4K
15:32 297.69 297.69 297.62 297.62 2.2K
15:33 297.62 297.62 297.44 297.46 2.1K
15:34 297.46 297.61 297.46 297.61 0.9K
15:35 297.61 297.61 297.43 297.59 2.9K
15:36 297.59 297.74 297.59 297.74 3.6K
15:37 297.92 298.15 297.91 298.15 5.6K
15:38 298.15 298.45 298.15 298.45 4.0K
15:39 298.45 298.62 298.45 298.62 2.2K
15:40 298.62 298.62 298.39 298.41 6.6K
15:41 298.41 298.41 298.08 298.23 4.6K
15:42 298.16 298.16 298.05 298.05 2.4K
15:43 298.20 298.20 297.89 298.01 2.6K
15:44 297.98 298.13 297.87 297.87 2.6K
15:45 297.96 297.96 297.82 297.90 2.8K
15:46 297.90 298.11 297.90 298.04 6.0K
15:47 298.06 298.06 297.91 297.91 4.7K
15:48 297.91 298.16 297.91 298.11 6.4K
15:49 298.13 298.25 298.13 298.25 4.8K
15:50 298.24 298.24 298.00 298.00 6.9K
15:51 297.98 297.98 297.49 297.53 12.3K
15:52 297.45 297.55 297.37 297.37 10.3K
15:53 297.34 297.36 297.33 297.33 7.1K
15:54 297.34 297.34 297.06 297.06 13.5K
15:55 297.06 297.06 296.44 296.64 17.9K
15:56 296.26 296.65 296.26 296.65 16.5K
15:57 296.56 296.83 296.43 296.43 24.4K
15:58 296.59 296.59 296.26 296.26 15.8K
15:59 296.31 296.32 296.27 296.27 29.7K
16:00 296.25 299.00 296.00 296.29 386.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible