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
09:31 299.34 299.34 298.01 298.56 26.4K
09:32 298.56 299.64 298.53 298.53 2.4K
09:33 298.53 298.53 297.55 297.79 2.8K
09:34 297.79 297.79 297.79 297.79 0.9K
09:35 296.82 296.91 296.82 296.91 2.4K
09:36 296.91 296.91 296.51 296.51 3.8K
09:37 296.01 296.51 295.75 296.51 1.6K
09:38 296.51 296.51 296.51 296.51 0.5K
09:39 296.51 297.29 296.51 296.84 1.2K
09:40 296.77 296.77 296.77 296.77 0.7K
09:41 296.77 297.00 296.66 296.68 2.8K
09:42 296.68 296.83 296.68 296.83 2.0K
09:43 296.59 296.70 296.33 296.54 12.6K
09:44 296.54 296.96 296.53 296.93 19.2K
09:45 296.93 296.93 296.62 296.62 2.7K
09:46 296.62 296.79 296.62 296.79 4.0K
09:47 296.79 296.79 296.74 296.74 1.1K
09:48 296.74 296.74 296.74 296.74 0.7K
09:49 296.95 297.10 296.95 297.10 4.3K
09:50 297.10 297.45 297.10 297.45 1.9K
09:51 297.45 297.66 297.27 297.27 2.4K
09:52 297.55 297.55 297.06 297.06 3.2K
09:53 297.06 297.07 297.06 297.07 0.9K
09:54 297.07 297.07 297.07 297.07 0.4K
09:55 297.07 297.51 297.07 297.29 1.4K
09:56 297.07 297.07 296.80 296.97 3.7K
09:57 296.94 296.94 296.94 296.94 1.9K
09:58 296.94 296.94 296.94 296.94 1.6K
09:59 296.94 297.21 296.94 297.08 1.4K
10:00 297.29 297.29 297.13 297.20 8.1K
10:01 297.41 297.41 297.16 297.16 11.4K
10:02 297.12 297.29 297.07 297.14 6.7K
10:03 297.14 297.57 297.14 297.57 7.9K
10:04 297.55 297.57 297.50 297.57 1.9K
10:05 297.57 297.57 297.39 297.39 8.1K
10:06 297.61 297.86 297.61 297.72 4.3K
10:07 297.74 297.77 297.74 297.77 1.5K
10:08 297.77 297.77 297.70 297.70 1.5K
10:09 297.70 297.93 297.70 297.80 4.6K
10:10 297.63 297.69 297.51 297.51 5.0K
10:11 297.46 297.46 297.46 297.46 2.0K
10:12 297.16 297.16 296.98 297.02 3.6K
10:13 296.90 297.19 296.90 297.19 4.0K
10:14 297.20 297.20 297.17 297.17 2.7K
10:15 297.17 297.55 297.17 297.55 7.1K
10:16 297.55 298.17 297.55 297.73 11.0K
10:17 297.89 297.90 297.72 297.72 1.4K
10:18 297.91 298.02 297.87 297.87 1.8K
10:19 297.72 297.72 297.72 297.72 1.9K
10:20 297.72 297.75 297.52 297.52 1.2K
10:21 297.52 297.70 297.52 297.70 4.3K
10:22 297.74 297.92 297.74 297.88 5.2K
10:23 297.88 298.17 297.88 298.05 4.4K
10:24 298.22 298.22 298.08 298.15 2.4K
10:25 298.19 298.32 298.19 298.32 2.1K
10:26 298.32 298.32 298.27 298.27 2.8K
10:27 298.27 298.27 298.21 298.27 2.4K
10:28 298.22 298.42 298.22 298.42 2.3K
10:29 298.37 298.39 298.00 298.00 3.9K
10:30 297.77 297.77 297.70 297.74 7.2K
10:31 297.75 297.75 297.70 297.71 5.1K
10:32 297.71 297.71 297.63 297.63 2.9K
10:33 297.63 297.71 297.63 297.71 2.4K
10:34 297.71 297.86 297.71 297.86 1.5K
10:35 297.80 297.90 297.80 297.90 6.1K
10:36 297.90 298.06 297.90 298.06 1.0K
10:37 298.10 298.16 298.03 298.16 1.0K
10:38 298.11 298.30 298.11 298.30 3.1K
10:39 298.30 298.30 298.29 298.29 0.9K
10:40 298.22 298.30 298.22 298.25 2.6K
10:41 298.26 298.36 298.25 298.36 2.5K
10:42 298.36 298.36 298.26 298.26 2.9K
10:43 298.26 298.31 298.26 298.31 1.5K
10:44 298.23 298.40 298.23 298.40 3.9K
10:45 298.40 298.49 298.40 298.49 1.0K
10:46 298.49 298.49 298.20 298.26 3.8K
10:47 298.26 298.26 298.18 298.23 1.0K
10:48 298.23 298.26 298.23 298.26 1.0K
10:49 298.26 298.26 298.08 298.08 2.9K
10:50 297.98 298.10 297.98 298.10 0.6K
10:51 298.10 298.52 298.09 298.52 6.3K
10:52 298.52 298.52 298.35 298.49 2.0K
10:53 298.46 298.57 298.46 298.57 2.6K
10:54 298.57 298.65 298.57 298.62 2.6K
10:55 298.62 298.62 298.28 298.28 4.3K
10:56 298.28 298.36 298.28 298.29 4.9K
10:57 298.30 298.30 298.30 298.30 3.9K
10:58 298.30 298.30 298.28 298.28 1.2K
10:59 298.29 298.41 298.29 298.41 13.7K
11:00 298.37 298.37 298.35 298.35 2.0K
11:01 298.35 298.40 298.35 298.40 1.7K
11:02 298.40 298.40 298.13 298.14 3.6K
11:03 298.14 298.14 298.13 298.13 1.1K
11:04 298.18 298.18 298.18 298.18 1.1K
11:05 298.19 298.30 298.19 298.30 6.0K
11:06 298.30 298.55 298.30 298.55 3.3K
11:07 298.55 298.71 298.55 298.66 20.0K
11:08 298.67 298.78 298.67 298.72 3.1K
11:09 298.74 298.83 298.74 298.83 5.9K
11:10 298.83 298.83 298.83 298.83 0.4K
11:11 298.88 298.88 298.59 298.59 3.4K
11:12 298.59 298.59 298.21 298.21 6.4K
11:13 298.07 298.19 298.07 298.19 20.3K
11:14 298.20 298.21 298.20 298.21 5.5K
11:15 298.21 298.43 298.21 298.43 9.5K
11:16 298.30 298.31 298.23 298.23 2.3K
11:17 298.23 298.29 298.23 298.24 1.7K
11:18 298.24 298.24 298.24 298.24 2.7K
11:19 298.24 298.24 297.74 297.74 2.5K
11:20 297.74 297.74 297.46 297.47 3.7K
11:21 297.47 297.47 297.18 297.18 1.9K
11:22 297.18 297.18 297.18 297.18 2.1K
11:23 297.31 297.87 297.31 297.87 2.7K
11:24 297.91 297.91 297.81 297.81 2.2K
11:25 297.73 297.73 297.54 297.54 3.5K
11:26 297.41 297.59 297.38 297.59 5.8K
11:27 297.59 297.71 297.48 297.52 1.2K
11:28 297.52 297.53 297.52 297.53 1.4K
11:29 297.55 297.83 297.55 297.83 3.0K
11:30 297.95 298.15 297.91 298.15 2.1K
11:31 298.15 298.15 297.99 298.13 1.6K
11:32 298.15 298.50 298.15 298.37 1.6K
11:33 298.37 298.37 298.02 298.02 3.1K
11:34 298.11 298.19 298.04 298.04 13.2K
11:35 297.77 298.31 297.77 298.31 1.1K
11:36 298.31 298.31 298.26 298.26 1.6K
11:37 298.26 298.27 298.14 298.14 0.7K
11:38 298.39 298.39 298.31 298.31 1.0K
11:39 298.31 298.37 298.24 298.24 1.4K
11:40 298.49 298.49 298.43 298.43 1.1K
11:41 298.46 298.49 298.36 298.36 2.5K
11:42 298.36 298.41 298.36 298.41 0.6K
11:43 298.41 298.44 298.34 298.34 2.3K
11:44 298.34 298.46 298.34 298.40 1.1K
11:45 298.40 298.68 298.40 298.68 0.6K
11:46 298.68 298.68 298.49 298.49 0.9K
11:47 298.49 298.49 298.49 298.49 0.4K
11:48 298.49 298.71 298.49 298.71 0.8K
11:49 298.71 298.89 298.71 298.89 1.0K
11:50 299.05 299.05 298.92 299.03 0.9K
11:51 299.03 299.08 299.01 299.08 2.2K
11:52 299.07 299.07 299.03 299.03 1.4K
11:53 299.03 299.03 299.00 299.00 1.5K
11:54 299.00 299.00 299.00 299.00 0.2K
11:55 299.00 299.00 298.76 298.76 2.1K
11:56 298.76 298.76 298.76 298.76 0.1K
11:57 298.96 298.96 298.87 298.87 0.9K
11:58 298.87 298.87 298.37 298.37 3.6K
11:59 298.37 298.57 298.37 298.57 1.6K
12:00 298.65 298.65 298.65 298.65 0.3K
12:01 298.65 298.65 298.65 298.65 0.3K
12:02 298.65 298.65 298.65 298.65 0.5K
12:03 298.65 298.65 298.47 298.47 0.4K
12:04 298.47 298.47 298.47 298.47 0.2K
12:05 298.47 298.51 298.47 298.48 0.4K
12:06 298.48 298.48 298.40 298.40 1.6K
12:07 298.38 298.38 298.05 298.05 4.6K
12:08 298.05 298.05 297.82 297.82 0.6K
12:09 297.82 297.82 297.82 297.82 0.8K
12:10 297.82 297.82 297.82 297.82 0.5K
12:11 297.82 297.82 297.82 297.82 0.2K
12:12 297.82 298.02 297.82 297.94 0.8K
12:13 297.94 298.02 297.94 298.02 0.6K
12:14 297.94 297.94 297.92 297.92 1.2K
12:15 297.94 297.94 297.86 297.86 3.0K
12:16 297.86 297.86 297.66 297.66 1.5K
12:17 297.66 297.66 297.58 297.58 0.9K
12:18 297.58 297.58 297.58 297.58 1.0K
12:19 297.78 297.78 297.65 297.65 1.4K
12:20 297.65 297.65 297.65 297.65 0.4K
12:21 297.65 297.88 297.65 297.71 2.1K
12:22 297.71 297.71 297.71 297.71 0.6K
12:23 297.71 297.71 297.59 297.59 0.5K
12:24 297.59 297.59 297.59 297.59 0.4K
12:25 297.59 297.59 297.47 297.47 1.6K
12:26 297.47 297.60 297.47 297.60 1.9K
12:27 297.60 297.60 297.56 297.56 1.0K
12:28 297.56 297.56 297.51 297.51 1.0K
12:29 297.51 297.51 297.30 297.30 1.0K
12:30 297.30 297.30 297.27 297.27 0.8K
12:31 297.27 297.42 297.27 297.42 1.6K
12:32 297.42 297.42 297.42 297.42 0.9K
12:33 297.42 297.42 297.42 297.42 0.8K
12:34 297.42 297.42 297.14 297.14 0.8K
12:35 297.14 297.19 297.12 297.14 2.3K
12:36 297.14 297.25 296.96 297.25 2.5K
12:37 297.25 297.39 297.25 297.27 2.0K
12:38 297.18 297.18 297.15 297.15 1.7K
12:39 297.15 297.43 297.15 297.43 1.4K
12:40 297.43 297.43 297.38 297.38 0.6K
12:41 297.38 297.38 297.26 297.26 1.1K
12:42 297.26 297.34 297.26 297.30 0.6K
12:43 297.30 297.30 297.09 297.09 1.1K
12:44 297.09 297.09 296.89 296.89 1.7K
12:45 296.74 296.74 296.74 296.74 1.0K
12:46 296.74 296.74 296.74 296.74 0.3K
12:47 296.74 296.74 296.74 296.74 0.3K
12:48 296.74 296.74 296.74 296.74 0.5K
12:49 296.74 296.74 296.74 296.74 0.4K
12:50 296.74 296.78 296.74 296.78 1.3K
12:51 296.78 296.78 296.78 296.78 1.7K
12:52 296.78 296.78 296.78 296.78 0.6K
12:53 296.78 296.78 296.63 296.63 0.7K
12:54 296.46 296.46 296.46 296.46 1.4K
12:55 296.44 296.44 296.44 296.44 0.9K
12:56 296.44 296.44 296.29 296.29 1.8K
12:57 296.29 296.29 296.29 296.29 1.2K
12:58 296.29 296.40 296.29 296.40 0.8K
12:59 296.39 296.39 296.39 296.39 0.6K
13:00 296.39 296.39 296.39 296.39 0.2K
13:01 296.39 296.72 296.39 296.72 1.6K
13:02 296.72 296.72 296.72 296.72 0.3K
13:03 296.72 296.72 296.53 296.53 1.5K
13:04 296.53 296.53 296.53 296.53 0.5K
13:05 296.53 296.53 296.53 296.53 0.2K
13:06 296.53 296.53 296.36 296.36 0.8K
13:07 296.43 296.43 296.22 296.22 3.0K
13:08 296.22 296.23 296.17 296.17 0.8K
13:09 296.17 296.17 296.16 296.16 0.3K
13:10 296.16 296.16 296.16 296.16 0.2K
13:11 296.16 296.22 296.16 296.22 0.9K
13:12 296.21 296.21 296.04 296.04 2.1K
13:13 296.04 296.04 296.04 296.04 0.8K
13:14 296.04 296.29 296.04 296.20 2.0K
13:15 296.20 296.21 296.20 296.21 0.6K
13:16 296.21 296.21 296.21 296.21 2.2K
13:17 296.21 296.21 296.21 296.21 0.5K
13:18 296.21 296.23 296.21 296.23 1.5K
13:19 296.23 296.23 296.23 296.23 0.9K
13:20 296.53 296.53 296.53 296.53 0.8K
13:21 296.53 296.53 296.53 296.53 0.3K
13:22 296.69 296.69 296.69 296.69 0.4K
13:23 296.69 296.69 296.69 296.69 0.5K
13:24 296.69 296.97 296.69 296.97 2.4K
13:25 296.97 296.97 296.77 296.77 0.8K
13:26 296.77 296.77 296.56 296.64 1.7K
13:27 296.69 296.69 296.64 296.64 1.3K
13:28 296.64 296.64 296.64 296.64 0.3K
13:29 296.63 296.63 296.63 296.63 1.0K
13:30 296.82 296.82 296.82 296.82 0.8K
13:31 296.82 296.82 296.79 296.79 0.7K
13:32 296.79 296.79 296.79 296.79 0.2K
13:33 296.79 296.97 296.79 296.97 1.8K
13:34 296.97 297.00 296.97 297.00 1.0K
13:35 297.00 297.06 297.00 297.06 1.5K
13:36 297.06 297.12 297.06 297.12 1.2K
13:37 297.12 297.12 297.12 297.12 0.9K
13:38 297.12 297.12 296.98 296.98 4.6K
13:39 297.03 297.03 297.03 297.03 0.7K
13:40 297.03 297.03 297.03 297.03 0.2K
13:41 297.04 297.04 297.04 297.04 0.7K
13:42 297.06 297.06 296.94 296.94 1.9K
13:43 296.96 297.00 296.96 296.96 3.1K
13:44 296.96 297.03 296.85 297.03 3.0K
13:45 297.03 297.03 296.96 296.96 0.6K
13:46 296.96 296.96 296.82 296.82 0.4K
13:47 296.82 296.82 296.82 296.82 0.6K
13:48 296.82 296.82 296.82 296.82 0.2K
13:49 296.82 296.82 296.82 296.82 0.3K
13:50 297.12 297.12 297.12 297.12 0.6K
13:51 297.12 297.12 297.12 297.12 0.6K
13:52 297.12 297.12 297.12 297.12 0.6K
13:53 297.12 297.12 297.12 297.12 0.2K
13:54 297.12 297.12 297.01 297.01 0.6K
13:55 297.01 297.21 297.01 297.21 0.4K
13:56 297.21 297.25 297.21 297.25 1.6K
13:57 297.23 297.25 297.23 297.25 0.7K
13:58 297.25 297.25 297.25 297.25 0.3K
13:59 297.25 297.25 297.25 297.25 0.2K
14:00 297.25 297.25 297.25 297.25 0.3K
14:01 297.25 297.76 297.25 297.76 3.0K
14:02 297.76 297.76 297.76 297.76 0.6K
14:03 297.76 297.76 297.76 297.76 0.3K
14:04 297.76 297.76 297.76 297.76 0.4K
14:05 297.76 297.76 297.76 297.76 0.2K
14:06 297.76 297.76 297.76 297.76 0.2K
14:07 297.76 297.80 297.76 297.80 1.1K
14:08 297.80 297.80 297.80 297.80 0.4K
14:09 297.80 298.01 297.80 298.01 1.2K
14:10 298.04 298.04 297.87 297.96 2.5K
14:11 297.96 297.96 297.84 297.84 2.1K
14:12 297.84 297.84 297.84 297.84 0.8K
14:13 297.84 297.84 297.84 297.84 0.2K
14:14 297.84 297.85 297.63 297.85 1.9K
14:15 297.85 297.85 297.71 297.83 1.2K
14:16 297.83 297.96 297.83 297.96 1.5K
14:17 298.06 298.08 298.06 298.08 0.4K
14:18 298.08 298.08 297.94 297.94 3.1K
14:19 297.94 297.95 297.94 297.95 1.0K
14:20 297.98 298.00 297.98 298.00 0.5K
14:21 298.00 298.00 298.00 298.00 0.5K
14:22 298.00 298.00 297.90 297.90 3.1K
14:23 297.90 297.90 297.90 297.90 0.4K
14:24 297.90 298.05 297.90 298.03 3.9K
14:25 298.03 298.03 298.02 298.02 1.0K
14:26 298.01 298.04 298.01 298.03 9.4K
14:27 298.04 298.04 297.92 297.99 4.7K
14:28 297.82 297.84 297.75 297.84 2.0K
14:29 297.84 297.84 297.84 297.84 0.8K
14:30 297.84 297.84 297.63 297.63 2.6K
14:31 298.10 298.15 298.01 298.15 7.2K
14:32 298.15 298.15 297.94 297.94 0.5K
14:33 297.94 298.39 297.94 298.21 7.2K
14:34 298.21 298.27 298.20 298.26 3.4K
14:35 298.26 298.26 298.20 298.20 1.2K
14:36 298.20 298.20 298.07 298.07 1.3K
14:37 298.05 298.05 297.98 297.98 2.0K
14:38 297.98 298.03 297.89 298.03 1.4K
14:39 298.03 298.03 298.03 298.03 0.7K
14:40 298.03 298.13 298.03 298.13 1.3K
14:41 298.13 298.13 297.95 298.01 1.3K
14:42 298.01 298.02 298.01 298.01 0.8K
14:43 297.96 298.01 297.89 298.01 2.8K
14:44 298.01 298.02 298.01 298.02 0.3K
14:45 298.02 298.14 298.02 298.09 3.7K
14:46 297.91 298.12 297.87 297.87 3.7K
14:47 297.87 297.94 297.87 297.94 0.3K
14:48 297.94 297.94 297.94 297.94 0.3K
14:49 297.93 297.93 297.93 297.93 0.4K
14:50 297.93 297.97 297.93 297.97 0.7K
14:51 298.15 298.20 298.15 298.20 4.3K
14:52 298.12 298.12 298.12 298.12 2.4K
14:53 298.12 298.13 298.12 298.13 1.1K
14:54 298.13 298.43 298.13 298.43 0.5K
14:55 298.42 298.45 298.42 298.45 2.3K
14:56 298.45 298.45 298.45 298.45 0.5K
14:57 298.45 298.57 298.45 298.57 2.5K
14:58 298.57 298.57 298.27 298.27 2.6K
14:59 298.31 298.39 298.31 298.38 1.5K
15:00 298.39 298.39 298.35 298.35 0.7K
15:01 298.35 298.35 298.35 298.35 0.3K
15:02 298.35 298.50 298.24 298.50 3.1K
15:03 298.50 298.50 298.01 298.01 9.5K
15:04 298.02 298.02 297.94 297.94 2.3K
15:05 297.94 297.94 297.94 297.94 0.5K
15:06 297.94 297.94 297.83 297.83 1.6K
15:07 297.96 297.96 297.83 297.83 1.4K
15:08 297.83 297.83 297.82 297.82 0.5K
15:09 297.82 297.87 297.82 297.87 0.7K
15:10 297.87 297.87 297.87 297.87 0.6K
15:11 297.73 297.75 297.73 297.75 0.8K
15:12 297.75 297.75 297.63 297.70 1.7K
15:13 297.70 297.70 297.70 297.70 0.4K
15:14 297.70 297.84 297.70 297.84 2.0K
15:15 297.84 297.99 297.84 297.90 1.9K
15:16 297.90 297.90 297.78 297.78 1.3K
15:17 297.78 297.91 297.78 297.91 0.3K
15:18 297.91 297.91 297.79 297.88 1.8K
15:19 297.88 297.88 297.79 297.79 0.5K
15:20 297.88 297.90 297.88 297.90 2.0K
15:21 297.82 297.82 297.82 297.82 1.7K
15:22 297.84 297.84 297.84 297.84 0.4K
15:23 297.85 297.94 297.85 297.93 1.5K
15:24 297.94 297.94 297.84 297.92 3.0K
15:25 297.92 297.92 297.79 297.79 3.1K
15:26 297.78 297.78 297.70 297.70 6.8K
15:27 297.70 297.70 297.60 297.60 5.8K
15:28 297.60 297.61 297.55 297.55 3.2K
15:29 297.44 297.53 297.44 297.53 5.2K
15:30 297.54 297.55 297.44 297.44 4.7K
15:31 297.45 297.50 297.43 297.47 5.3K
15:32 297.47 297.47 297.23 297.23 10.2K
15:33 297.14 297.20 297.13 297.18 2.5K
15:34 297.25 297.25 297.21 297.25 3.4K
15:35 297.25 297.25 297.13 297.13 3.2K
15:36 297.13 297.22 297.13 297.22 6.5K
15:37 297.28 297.28 297.21 297.22 2.7K
15:38 297.28 297.33 297.28 297.30 5.7K
15:39 297.30 297.30 297.24 297.24 1.2K
15:40 297.24 297.32 297.24 297.32 2.9K
15:41 297.38 297.38 297.24 297.24 5.9K
15:42 297.24 297.24 297.08 297.08 1.3K
15:43 297.08 297.08 296.95 297.04 4.1K
15:44 296.93 297.11 296.93 297.04 1.5K
15:45 297.04 297.08 297.04 297.06 11.6K
15:46 297.06 297.06 297.06 297.06 1.1K
15:47 297.06 297.17 296.98 296.98 4.0K
15:48 296.98 297.01 296.96 297.01 3.2K
15:49 297.01 297.01 296.76 296.76 3.2K
15:50 296.76 296.76 296.62 296.74 4.4K
15:51 296.97 296.97 296.93 296.93 6.9K
15:52 297.06 297.18 297.06 297.12 5.4K
15:53 297.01 297.12 297.01 297.12 10.0K
15:54 297.12 297.12 296.90 296.90 5.2K
15:55 296.94 297.09 296.94 296.98 18.5K
15:56 297.19 297.21 296.99 297.03 13.2K
15:57 296.89 296.97 296.89 296.92 5.6K
15:58 296.92 297.02 296.92 296.94 13.7K
15:59 296.85 296.94 296.85 296.85 15.6K
16:00 296.88 296.97 296.84 296.95 366.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible