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
09:30 306.40 308.22 306.40 308.21 30.4K
09:31 308.20 308.99 308.20 308.99 1.7K
09:32 309.38 309.50 308.38 308.66 4.1K
09:33 308.92 309.50 308.63 309.50 3.7K
09:34 309.04 309.04 308.94 308.94 2.0K
09:35 310.00 310.00 309.42 309.42 7.8K
09:36 309.18 309.18 308.60 308.60 2.7K
09:37 308.93 308.93 307.97 307.97 1.2K
09:38 308.50 308.54 308.50 308.54 1.0K
09:39 308.53 308.53 308.53 308.53 0.8K
09:40 307.85 307.85 307.85 307.85 1.0K
09:41 307.09 307.09 306.95 306.95 2.3K
09:42 307.06 307.30 307.06 307.30 2.9K
09:43 307.77 307.77 307.57 307.57 4.2K
09:44 307.30 307.77 307.30 307.57 2.9K
09:45 307.57 307.57 307.57 307.57 0.9K
09:46 307.63 307.91 307.63 307.91 1.9K
09:47 307.74 307.74 307.07 307.31 4.7K
09:48 307.49 307.49 307.49 307.49 0.2K
09:49 307.29 307.49 307.29 307.49 1.6K
09:50 307.49 307.49 307.21 307.26 2.6K
09:51 307.19 307.19 306.63 306.63 1.0K
09:52 306.72 306.83 306.72 306.83 1.3K
09:53 307.05 307.06 307.05 307.06 2.2K
09:54 306.75 306.75 306.75 306.75 1.0K
09:55 306.80 306.82 306.74 306.82 2.2K
09:56 306.74 306.74 306.49 306.71 0.9K
09:57 307.08 307.08 306.53 306.70 0.9K
09:58 306.67 306.67 306.39 306.39 4.5K
09:59 306.46 306.60 306.46 306.60 1.0K
10:00 306.60 306.60 306.53 306.53 1.3K
10:01 306.53 306.53 306.53 306.53 1.2K
10:02 306.83 306.97 306.83 306.97 1.7K
10:03 306.91 306.91 306.81 306.81 1.3K
10:04 306.96 306.96 306.96 306.96 1.5K
10:05 307.15 307.15 306.92 306.92 5.0K
10:06 306.88 307.01 306.88 307.01 2.6K
10:07 307.05 307.79 306.87 307.73 8.1K
10:08 307.73 307.73 307.67 307.67 2.1K
10:09 307.70 307.70 307.63 307.69 4.8K
10:10 307.93 307.93 307.75 307.89 2.5K
10:11 307.78 307.78 307.72 307.72 2.0K
10:12 307.75 308.06 307.75 308.05 2.0K
10:13 307.43 307.44 307.43 307.44 1.9K
10:14 307.58 307.60 307.41 307.41 5.1K
10:15 307.58 307.58 307.58 307.58 1.3K
10:16 307.72 307.72 307.51 307.51 1.3K
10:17 307.41 307.49 307.41 307.49 1.8K
10:18 307.45 307.45 307.24 307.24 4.7K
10:19 307.45 307.45 307.45 307.45 0.4K
10:20 307.50 307.73 307.50 307.50 1.2K
10:21 307.50 307.83 307.50 307.74 3.2K
10:22 307.78 307.78 307.64 307.64 0.9K
10:23 307.92 307.92 307.92 307.92 1.3K
10:24 307.87 308.11 307.84 307.87 1.6K
10:25 308.11 308.11 307.82 307.82 2.8K
10:26 308.11 308.11 307.82 307.82 2.6K
10:27 307.90 307.94 307.90 307.94 1.9K
10:28 307.90 307.94 307.90 307.94 1.0K
10:29 308.00 308.00 307.90 307.90 4.0K
10:30 308.00 308.00 307.90 307.90 3.2K
10:31 307.60 307.63 307.60 307.63 2.2K
10:32 307.60 307.60 307.60 307.60 0.8K
10:33 307.46 307.47 307.46 307.47 1.4K
10:34 307.65 307.71 307.65 307.71 1.2K
10:35 307.67 307.90 307.67 307.90 2.1K
10:36 307.51 307.63 307.48 307.48 1.6K
10:37 307.51 307.54 307.51 307.54 1.0K
10:38 307.67 307.81 307.67 307.80 1.0K
10:39 307.83 307.92 307.83 307.89 3.3K
10:40 307.81 307.90 307.81 307.89 2.2K
10:41 307.89 307.89 307.89 307.89 0.8K
10:42 307.89 307.89 307.89 307.89 0.3K
10:43 307.98 308.25 307.98 308.25 8.2K
10:44 308.30 308.48 308.30 308.37 1.2K
10:45 308.50 308.50 308.29 308.29 5.6K
10:46 308.35 308.35 308.35 308.35 2.6K
10:47 308.35 308.35 308.35 308.35 4.6K
10:48 308.50 308.50 308.35 308.35 0.9K
10:49 308.50 308.50 308.50 308.50 3.3K
10:50 308.50 308.50 308.50 308.50 0.8K
10:51 308.06 308.40 308.06 308.40 0.9K
10:52 308.21 308.21 308.21 308.21 0.5K
10:53 308.07 308.09 308.07 308.08 2.8K
10:54 308.07 308.09 308.07 308.09 1.4K
10:55 308.09 308.09 308.09 308.09 0.4K
10:56 308.17 308.17 308.17 308.17 0.6K
10:57 308.14 308.14 308.13 308.13 1.3K
10:58 307.91 307.93 307.91 307.93 1.0K
10:59 307.94 307.94 307.94 307.94 0.5K
11:00 307.99 308.01 307.99 308.01 1.1K
11:01 308.06 308.38 308.01 308.38 5.4K
11:02 308.60 308.60 308.60 308.60 0.2K
11:03 308.71 308.71 308.56 308.56 5.2K
11:04 308.61 308.66 308.61 308.65 0.5K
11:05 308.79 308.79 308.53 308.53 1.5K
11:06 308.51 308.51 308.51 308.51 0.5K
11:07 308.52 308.52 308.50 308.50 1.8K
11:08 308.39 308.39 308.31 308.31 2.5K
11:09 308.26 308.33 308.18 308.18 1.3K
11:10 308.23 308.27 308.23 308.26 1.7K
11:11 308.40 308.40 308.36 308.36 2.0K
11:12 308.79 308.79 308.71 308.71 1.2K
11:13 308.60 308.61 308.60 308.61 0.9K
11:14 308.61 308.77 308.55 308.55 9.5K
11:15 308.55 308.58 308.51 308.58 2.3K
11:16 308.59 308.59 308.59 308.59 2.0K
11:17 308.27 308.34 308.27 308.34 3.1K
11:18 308.59 308.59 308.34 308.34 2.5K
11:19 308.05 308.05 308.05 308.05 1.3K
11:20 308.07 308.07 308.03 308.07 0.9K
11:21 308.03 308.07 308.03 308.07 0.7K
11:22 307.98 307.98 307.60 307.70 2.9K
11:23 307.55 307.60 307.54 307.60 4.8K
11:24 307.74 307.74 307.55 307.55 1.8K
11:25 307.60 307.74 307.55 307.55 1.1K
11:26 307.66 307.68 307.66 307.68 1.0K
11:27 307.71 307.71 307.71 307.71 0.2K
11:28 307.71 307.86 307.71 307.86 3.4K
11:29 307.72 308.17 307.72 308.17 4.2K
11:30 307.94 307.96 307.94 307.96 3.9K
11:31 308.17 308.17 307.96 307.96 2.3K
11:32 307.96 307.96 307.96 307.96 0.6K
11:33 307.42 307.51 307.42 307.51 1.2K
11:34 307.50 307.68 307.50 307.65 2.0K
11:35 307.53 307.74 307.53 307.74 0.4K
11:36 307.74 307.74 307.72 307.72 1.5K
11:37 307.62 307.62 307.62 307.62 0.2K
11:38 307.63 307.68 307.63 307.68 0.7K
11:39 307.65 307.65 307.61 307.61 0.6K
11:40 307.61 307.61 307.61 307.61 0.7K
11:41 307.88 307.99 307.87 307.87 2.4K
11:42 307.61 307.99 307.61 307.87 2.1K
11:43 307.88 307.88 307.88 307.88 0.5K
11:44 307.72 307.72 307.72 307.72 1.3K
11:45 307.88 307.88 307.72 307.72 0.8K
11:46 307.53 307.53 307.53 307.52 0.8K
11:47 307.52 307.56 307.52 307.56 1.6K
11:48 307.56 307.56 307.56 307.56 1.8K
11:49 307.83 307.83 307.83 307.83 1.8K
11:50 307.63 307.63 307.59 307.59 0.7K
11:51 307.50 307.50 307.40 307.45 1.0K
11:52 307.47 307.67 307.47 307.67 3.0K
11:53 307.57 307.57 307.57 307.57 0.9K
11:54 307.64 307.69 307.64 307.69 1.0K
11:55 307.78 307.78 307.75 307.75 1.8K
11:56 307.75 307.75 307.57 307.57 2.1K
11:57 307.57 307.70 307.57 307.70 1.5K
11:58 307.79 307.79 307.79 307.79 2.8K
11:59 307.79 307.79 307.79 307.79 1.5K
12:00 307.79 307.91 307.79 307.91 2.3K
12:01 308.04 308.27 308.04 308.27 2.5K
12:02 308.19 308.19 308.19 308.19 1.5K
12:03 308.15 308.15 308.15 308.15 2.3K
12:04 308.19 308.19 308.15 308.15 1.2K
12:05 307.78 307.79 307.69 307.79 0.9K
12:06 308.10 308.10 308.10 308.10 1.6K
12:07 308.18 308.20 307.86 308.20 3.7K
12:08 308.04 308.18 308.04 308.18 0.4K
12:09 308.33 308.40 308.33 308.40 2.2K
12:10 308.35 308.40 308.35 308.40 0.3K
12:11 308.33 308.33 308.33 308.33 0.7K
12:12 308.38 308.38 308.38 308.38 1.0K
12:13 308.36 308.51 308.36 308.51 4.2K
12:14 308.50 308.50 308.50 308.50 1.3K
12:15 308.51 308.51 308.50 308.50 0.6K
12:16 308.92 309.14 308.92 309.14 1.7K
12:17 308.86 308.86 308.86 308.86 3.0K
12:18 309.14 309.14 309.14 309.14 2.2K
12:19 309.14 309.14 309.14 309.14 0.5K
12:20 308.89 308.89 308.89 308.89 0.5K
12:21 308.88 308.88 308.88 308.88 0.7K
12:22 308.89 308.89 308.88 308.88 0.4K
12:23 308.69 308.69 308.49 308.49 1.7K
12:24 308.64 308.64 308.64 308.64 0.2K
12:25 308.57 308.57 308.57 308.57 2.3K
12:26 308.57 308.57 308.57 308.57 0.3K
12:27 308.56 308.79 308.56 308.79 2.1K
12:28 308.95 309.15 308.94 308.94 3.3K
12:29 309.25 309.25 309.24 309.24 1.3K
12:30 309.23 309.23 309.01 309.03 3.1K
12:31 308.84 308.84 308.60 308.60 5.5K
12:32 308.64 308.64 308.64 308.64 0.8K
12:33 308.91 308.91 308.89 308.89 1.3K
12:34 308.94 308.94 308.94 308.94 1.7K
12:35 308.91 308.91 308.91 308.91 0.3K
12:36 308.97 308.97 308.80 308.80 1.0K
12:37 309.02 309.08 309.02 309.08 2.1K
12:38 309.02 309.08 309.02 309.08 1.8K
12:39 309.08 309.17 309.08 309.17 2.7K
12:40 309.11 309.29 309.11 309.29 0.5K
12:41 309.12 309.12 309.12 309.12 0.3K
12:42 309.29 309.29 309.29 309.29 0.7K
12:43 309.30 309.30 309.27 309.27 0.6K
12:44 309.30 309.30 309.15 309.30 0.9K
12:45 309.30 309.30 309.30 309.30 0.2K
12:46 309.31 309.31 308.92 308.92 3.1K
12:47 308.96 308.96 308.96 308.96 1.9K
12:48 308.92 308.96 308.92 308.96 0.6K
12:49 308.96 308.96 308.96 308.96 1.1K
12:50 308.83 308.83 308.83 308.83 1.0K
12:51 308.83 308.83 308.83 308.83 0.5K
12:52 308.75 308.75 308.75 308.75 0.4K
12:53 308.78 308.78 308.78 308.77 0.5K
12:54 308.83 308.83 308.77 308.77 1.1K
12:55 308.37 308.37 308.37 308.37 0.6K
12:56 308.60 308.60 308.60 308.60 1.0K
12:57 308.63 308.63 308.63 308.63 1.1K
12:58 308.60 308.63 308.60 308.63 1.0K
12:59 308.65 308.65 308.62 308.62 1.0K
13:00 308.56 308.56 308.56 308.56 0.1K
13:01 308.78 308.78 308.41 308.41 3.4K
13:02 308.77 308.85 308.60 308.60 3.1K
13:03 308.76 308.76 308.76 308.76 0.2K
13:04 308.81 308.81 308.81 308.81 0.9K
13:05 308.89 308.89 308.89 308.89 1.6K
13:06 308.89 308.89 308.89 308.89 0.4K
13:07 308.89 308.89 308.89 308.89 0.3K
13:08 308.93 308.93 308.81 308.81 1.4K
13:09 308.92 308.92 308.92 308.92 0.3K
13:10 309.09 309.16 309.09 309.16 0.9K
13:11 309.18 309.18 309.01 309.01 1.1K
13:12 309.18 309.19 309.02 309.02 1.7K
13:13 309.08 309.08 309.08 309.08 1.7K
13:14 309.02 309.08 309.02 309.08 1.3K
13:15 309.00 309.00 309.00 309.00 1.4K
13:16 309.08 309.08 309.00 309.00 0.7K
13:17 309.19 309.19 309.03 309.02 0.8K
13:18 309.19 309.19 309.19 309.19 1.1K
13:19 309.03 309.03 309.03 309.03 0.3K
13:20 309.29 309.29 309.29 309.29 1.1K
13:21 309.32 309.32 309.32 309.32 1.7K
13:22 309.30 309.30 309.08 309.08 3.8K
13:23 309.32 309.32 309.08 309.08 3.4K
13:24 309.02 309.02 309.02 309.02 0.6K
13:25 309.00 309.00 308.91 308.91 1.2K
13:26 308.99 308.99 308.98 308.99 3.0K
13:27 308.99 308.99 308.99 308.99 2.9K
13:28 309.05 309.05 309.04 309.04 1.2K
13:29 308.89 308.89 308.89 308.89 0.2K
13:30 308.87 308.87 308.87 308.87 0.8K
13:31 308.96 309.05 308.92 309.05 2.3K
13:32 309.06 309.06 309.00 309.06 1.7K
13:33 308.99 309.05 308.99 309.05 0.8K
13:34 309.10 309.10 309.10 309.10 0.6K
13:35 309.04 309.20 309.04 309.20 0.5K
13:36 309.09 309.09 308.95 308.95 2.1K
13:37 309.09 309.09 308.95 308.95 0.9K
13:38 308.95 308.95 308.95 308.95 0.7K
13:39 309.13 309.13 309.13 309.13 3.9K
13:40 308.95 309.13 308.95 309.13 3.1K
13:41 309.13 309.18 309.12 309.18 2.3K
13:42 309.08 309.08 309.08 309.08 2.1K
13:43 309.25 309.25 309.25 309.25 1.2K
13:44 309.16 309.30 309.16 309.30 1.7K
13:45 309.30 309.30 309.20 309.20 1.0K
13:46 309.19 309.19 309.19 309.19 2.7K
13:47 309.15 309.15 309.15 309.15 1.8K
13:48 309.20 309.20 309.20 309.20 1.9K
13:49 309.15 309.20 309.15 309.20 1.3K
13:50 309.09 309.09 309.09 309.08 0.6K
13:51 309.20 309.20 309.09 309.09 0.6K
13:52 309.14 309.14 309.14 309.14 1.2K
13:53 309.09 309.14 309.09 309.14 0.5K
13:54 309.03 309.03 309.03 309.02 2.1K
13:55 309.14 309.14 309.03 309.03 1.2K
13:56 309.01 309.01 308.92 308.92 1.0K
13:57 308.98 309.04 308.98 309.02 4.4K
13:58 309.05 309.05 309.04 309.04 2.6K
13:59 309.04 309.04 308.88 309.02 3.5K
14:00 309.04 309.04 308.88 308.88 2.2K
14:01 309.01 309.01 309.01 309.01 1.2K
14:02 309.01 309.01 309.01 309.01 0.9K
14:03 309.01 309.01 308.92 308.92 0.9K
14:04 308.95 309.14 308.95 309.14 3.9K
14:05 309.05 309.05 309.05 309.05 1.8K
14:06 309.03 309.03 309.03 309.02 0.5K
14:07 309.03 309.03 309.03 309.02 0.6K
14:08 309.12 309.12 309.12 309.12 0.3K
14:09 309.19 309.19 309.02 309.02 1.2K
14:10 308.97 308.97 308.86 308.91 2.3K
14:11 308.87 309.06 308.87 309.06 4.4K
14:12 308.91 309.06 308.87 309.06 4.1K
14:13 308.95 308.95 308.79 308.79 2.2K
14:14 308.78 308.78 308.63 308.63 2.4K
14:15 308.63 308.66 308.63 308.66 2.0K
14:16 308.58 308.58 308.41 308.41 0.6K
14:17 308.53 308.53 308.53 308.52 0.7K
14:18 308.45 308.45 308.45 308.45 1.3K
14:19 308.53 308.53 308.45 308.45 0.7K
14:20 308.43 308.43 308.43 308.43 0.4K
14:21 308.47 308.47 308.47 308.47 1.0K
14:22 308.43 308.47 308.43 308.47 0.5K
14:23 308.35 308.35 308.27 308.27 1.3K
14:24 308.25 308.25 308.09 308.09 2.6K
14:25 308.25 308.25 308.09 308.09 1.7K
14:26 308.17 308.19 308.17 308.19 2.7K
14:27 308.13 308.23 307.77 307.77 1.6K
14:28 307.96 307.96 307.96 307.96 1.9K
14:29 307.95 307.95 307.95 307.95 0.4K
14:30 308.00 308.00 308.00 308.00 2.3K
14:31 308.00 308.00 308.00 308.00 1.8K
14:32 308.07 308.07 308.07 308.07 0.1K
14:33 308.23 308.23 308.23 308.23 1.4K
14:34 308.29 308.30 308.29 308.30 0.6K
14:35 308.28 308.31 308.01 308.31 1.6K
14:36 308.34 308.46 308.34 308.34 0.5K
14:37 308.42 308.42 308.41 308.40 2.0K
14:38 308.23 308.23 308.23 308.23 2.1K
14:39 308.33 308.33 308.33 308.33 0.6K
14:40 308.23 308.33 308.23 308.33 0.8K
14:41 308.42 308.42 308.28 308.27 0.7K
14:42 308.42 308.42 308.14 308.14 0.6K
14:43 308.21 308.21 308.21 308.21 0.7K
14:44 308.03 308.03 308.03 308.03 0.9K
14:45 308.17 308.17 308.16 308.16 1.4K
14:46 308.03 308.16 308.03 308.16 1.5K
14:47 308.02 308.13 308.02 308.13 1.9K
14:48 308.30 308.30 308.27 308.27 1.7K
14:49 308.13 308.30 308.13 308.30 1.1K
14:50 308.31 308.31 308.31 308.31 0.4K
14:51 308.28 308.39 308.28 308.39 1.0K
14:52 308.30 308.30 308.30 308.30 0.6K
14:53 308.40 308.40 308.40 308.40 0.1K
14:54 308.35 308.35 308.31 308.31 3.1K
14:55 308.35 308.35 308.31 308.31 1.1K
14:56 308.10 308.10 308.10 308.10 0.8K
14:57 308.10 308.15 308.09 308.15 2.2K
14:58 308.15 308.29 308.15 308.23 2.3K
14:59 308.32 308.32 308.10 308.10 1.0K
15:00 308.23 308.43 308.23 308.43 1.9K
15:01 308.28 308.28 308.28 308.28 1.4K
15:02 308.41 308.41 308.41 308.41 1.4K
15:03 308.38 308.38 308.38 308.38 0.3K
15:04 308.37 308.37 308.37 308.37 1.6K
15:05 308.37 308.37 308.37 308.37 0.9K
15:06 308.35 308.35 308.35 308.35 1.2K
15:07 308.37 308.37 308.35 308.35 0.9K
15:08 308.36 308.36 308.36 308.36 0.2K
15:09 308.46 308.49 308.38 308.49 2.4K
15:10 308.50 308.50 308.50 308.50 0.7K
15:11 308.46 308.46 308.42 308.42 2.9K
15:12 308.38 308.48 308.38 308.48 1.1K
15:13 308.47 308.54 308.47 308.54 2.5K
15:14 308.47 308.47 308.47 308.47 0.7K
15:15 308.53 308.56 308.53 308.56 0.7K
15:16 308.59 308.59 308.58 308.58 0.8K
15:17 308.59 308.59 308.53 308.54 3.5K
15:18 308.60 308.60 308.60 308.60 1.8K
15:19 308.54 308.60 308.54 308.60 1.2K
15:20 308.58 308.58 308.58 308.58 0.3K
15:21 308.58 308.65 308.58 308.65 3.3K
15:22 308.62 308.62 308.62 308.62 2.2K
15:23 308.42 308.42 308.42 308.42 0.9K
15:24 308.35 308.35 308.25 308.34 4.4K
15:25 308.24 308.24 308.14 308.14 1.3K
15:26 308.13 308.19 308.13 308.15 1.9K
15:27 308.19 308.21 308.04 308.14 3.8K
15:28 308.06 308.06 308.04 308.05 3.0K
15:29 308.13 308.13 308.13 308.13 1.2K
15:30 308.06 308.06 307.93 307.93 2.6K
15:31 308.04 308.04 307.95 307.95 1.3K
15:32 307.92 307.92 307.92 307.92 1.4K
15:33 307.92 308.04 307.80 308.04 5.4K
15:34 308.12 308.18 308.01 308.18 2.1K
15:35 307.88 308.02 307.88 308.02 3.5K
15:36 307.91 307.91 307.91 307.91 0.2K
15:37 307.95 307.95 307.74 307.76 5.6K
15:38 308.00 308.00 307.78 308.00 4.8K
15:39 308.00 308.00 308.00 308.00 2.2K
15:40 307.97 307.97 307.85 307.87 2.8K
15:41 307.87 307.87 307.79 307.82 2.9K
15:42 307.75 307.75 307.71 307.71 2.7K
15:43 307.72 307.76 307.69 307.76 1.9K
15:44 307.77 307.77 307.77 307.77 2.2K
15:45 307.69 307.70 307.64 307.70 4.0K
15:46 307.79 307.79 307.62 307.62 2.9K
15:47 307.67 307.68 307.67 307.68 2.0K
15:48 307.50 307.51 307.50 307.51 1.0K
15:49 307.60 307.60 307.52 307.58 2.6K
15:50 307.58 307.70 307.38 307.70 6.9K
15:51 307.73 307.73 307.47 307.47 6.5K
15:52 307.63 307.69 307.62 307.63 3.0K
15:53 307.64 307.77 307.62 307.62 8.9K
15:54 307.56 307.56 307.37 307.48 8.1K
15:55 307.82 307.89 307.61 307.68 12.5K
15:56 307.77 307.77 307.59 307.72 14.2K
15:57 307.83 307.86 307.64 307.68 11.6K
15:58 307.73 307.86 307.63 307.63 13.8K
15:59 307.69 307.93 307.69 307.85 298.5K
16:00 307.63 308.02 306.15 307.85 301.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible