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
09:30 297.75 297.75 297.12 297.27 20.6K
09:31 296.89 297.50 296.89 296.97 4.7K
09:32 296.37 296.37 296.37 296.37 1.6K
09:33 296.64 296.64 296.24 296.64 2.5K
09:34 295.97 295.97 295.97 295.97 1.4K
09:35 296.58 296.58 296.58 296.58 2.7K
09:36 295.94 295.94 295.61 295.94 4.9K
09:37 296.10 296.10 296.10 296.10 1.2K
09:38 295.95 295.95 295.95 295.95 1.0K
09:39 295.96 296.87 295.96 296.34 3.1K
09:40 296.86 297.18 296.77 297.18 5.7K
09:42 297.74 297.74 297.41 297.41 3.1K
09:43 297.44 297.46 297.44 297.44 1.5K
09:44 297.32 297.45 297.32 297.45 1.9K
09:46 297.96 298.06 297.96 298.06 2.4K
09:47 297.94 298.26 297.93 298.26 2.1K
09:48 298.20 298.31 298.19 298.31 2.1K
09:49 298.30 298.69 298.30 298.69 3.1K
09:50 298.66 298.77 298.66 298.77 2.3K
09:51 298.55 298.90 298.52 298.63 3.5K
09:53 298.69 298.69 298.69 298.69 1.5K
09:54 298.46 298.46 298.39 298.39 3.0K
09:55 298.38 298.39 298.38 298.39 1.8K
09:56 298.39 298.39 297.95 297.99 2.5K
09:57 298.04 298.04 298.04 298.04 1.4K
09:59 297.98 298.08 297.79 297.79 1.6K
10:00 297.81 297.81 297.58 297.58 2.7K
10:01 297.56 297.56 297.56 297.56 0.9K
10:02 297.69 297.71 297.63 297.70 2.2K
10:03 297.69 298.11 297.69 298.11 4.3K
10:04 298.16 298.20 298.14 298.20 2.8K
10:05 298.15 298.15 297.52 297.52 2.8K
10:06 297.43 297.67 297.43 297.67 1.9K
10:07 297.84 297.84 297.79 297.79 0.7K
10:08 297.84 298.28 297.84 298.28 3.2K
10:09 298.32 298.32 298.28 298.28 1.6K
10:10 298.22 298.22 298.22 298.21 1.3K
10:11 298.22 298.22 298.22 298.21 1.0K
10:12 298.21 298.21 298.00 298.00 5.9K
10:13 298.12 298.30 298.12 298.30 4.5K
10:14 298.49 298.60 298.47 298.51 2.9K
10:15 298.54 298.91 298.54 298.91 2.2K
10:16 298.65 298.87 298.65 298.87 4.7K
10:17 298.88 298.88 298.77 298.77 4.8K
10:19 298.92 298.92 298.80 298.80 1.9K
10:20 298.81 298.83 298.81 298.83 4.9K
10:21 298.74 298.74 298.74 298.74 2.3K
10:22 298.76 298.90 298.76 298.90 1.4K
10:23 298.97 298.98 298.97 298.98 2.2K
10:24 299.27 299.52 299.27 299.52 2.9K
10:26 299.53 299.54 299.51 299.52 14.8K
10:27 299.85 299.85 299.85 299.85 1.0K
10:28 299.86 300.00 299.86 300.00 1.9K
10:29 300.00 300.00 299.86 299.86 3.1K
10:31 299.86 299.86 299.78 299.77 3.9K
10:32 299.70 299.88 299.70 299.88 1.0K
10:33 299.84 299.86 299.58 299.58 2.9K
10:34 299.55 299.65 299.55 299.55 3.1K
10:35 299.97 299.97 299.97 299.97 0.7K
10:36 299.78 299.78 299.49 299.49 1.4K
10:37 299.61 299.61 298.93 298.93 1.9K
10:38 298.92 298.92 298.70 298.70 1.0K
10:39 298.71 298.88 298.69 298.69 3.2K
10:40 298.62 298.66 298.53 298.53 1.0K
10:41 298.41 298.54 298.41 298.54 2.6K
10:42 298.52 298.55 298.52 298.55 5.2K
10:43 298.97 299.24 298.93 299.15 4.5K
10:44 299.01 299.07 298.96 299.07 0.7K
10:45 299.08 299.08 298.99 298.99 1.5K
10:46 298.94 299.03 298.94 299.03 0.5K
10:47 299.03 299.03 299.00 299.00 1.1K
10:48 298.93 298.93 298.85 298.85 1.2K
10:49 298.83 299.06 298.83 299.06 3.9K
10:50 298.97 298.97 298.97 298.97 1.2K
10:51 299.06 299.44 299.06 299.30 6.1K
10:52 299.12 299.12 299.12 299.12 1.8K
10:53 299.30 299.30 299.30 299.30 1.0K
10:55 299.37 299.37 299.37 299.37 1.1K
10:57 299.32 299.32 299.31 299.31 1.2K
10:58 299.28 299.28 299.28 299.28 0.7K
10:59 299.33 299.46 299.33 299.46 3.8K
11:00 299.39 299.40 299.39 299.40 3.3K
11:02 299.51 299.51 299.51 299.51 0.5K
11:03 299.56 299.56 299.55 299.55 0.6K
11:04 299.37 299.54 299.37 299.49 6.7K
11:06 299.60 299.62 299.48 299.62 1.9K
11:08 299.40 299.40 299.40 299.40 2.0K
11:10 299.42 299.43 299.42 299.43 1.5K
11:11 299.23 299.38 299.19 299.38 1.8K
11:12 299.37 299.37 299.37 299.37 0.7K
11:13 299.71 299.71 299.70 299.70 7.6K
11:14 299.72 299.72 299.59 299.59 1.5K
11:15 299.50 299.50 299.41 299.41 2.4K
11:17 299.52 299.52 299.52 299.52 0.9K
11:18 299.52 299.52 299.52 299.52 1.2K
11:19 299.56 299.56 299.55 299.55 2.0K
11:22 299.48 299.50 299.27 299.50 10.4K
11:24 299.50 299.50 299.50 299.50 0.9K
11:25 299.50 299.64 299.50 299.61 5.5K
11:26 299.62 299.94 299.62 299.86 2.5K
11:27 299.85 300.01 299.85 299.96 4.6K
11:28 299.67 299.67 299.67 299.67 2.1K
11:30 299.76 299.76 299.75 299.75 0.8K
11:31 299.87 300.10 299.87 300.09 3.5K
11:32 299.75 299.75 299.75 299.75 1.5K
11:33 299.78 299.94 299.78 299.94 0.7K
11:34 299.94 299.94 299.94 299.94 0.2K
11:35 299.71 299.71 299.54 299.54 2.8K
11:36 299.78 299.78 299.58 299.75 5.6K
11:39 299.80 299.80 299.80 299.80 1.0K
11:40 299.84 299.84 299.47 299.46 5.8K
11:41 299.47 299.79 299.47 299.79 8.0K
11:42 299.76 299.82 299.65 299.82 1.4K
11:43 299.75 299.75 299.56 299.56 1.6K
11:45 299.53 299.53 299.53 299.52 3.1K
11:48 299.27 299.27 299.27 299.27 1.2K
11:49 299.23 299.23 299.23 299.23 2.1K
11:50 299.43 299.43 299.43 299.43 0.4K
11:51 299.36 299.42 299.36 299.42 2.6K
11:52 299.36 299.36 299.36 299.36 3.7K
11:54 299.50 299.50 299.50 299.50 1.8K
11:55 299.45 299.45 299.45 299.45 0.7K
11:57 299.47 299.47 299.47 299.46 0.4K
11:58 299.38 299.38 299.16 299.16 2.2K
12:00 299.16 299.16 298.62 298.62 4.5K
12:01 298.51 298.51 298.50 298.50 2.6K
12:02 298.94 298.94 298.94 298.94 2.5K
12:04 299.20 299.20 299.12 299.12 1.1K
12:05 299.26 299.26 299.26 299.26 0.5K
12:06 299.11 299.11 299.11 299.11 0.4K
12:07 299.11 299.11 298.86 298.86 1.4K
12:09 299.00 299.10 299.00 299.10 4.1K
12:10 299.11 299.16 298.97 299.16 1.6K
12:11 299.16 299.16 299.16 299.15 2.3K
12:14 299.11 299.11 299.03 299.02 3.0K
12:15 299.19 299.23 299.19 299.22 4.1K
12:16 299.37 299.37 299.37 299.37 0.3K
12:17 299.37 299.37 299.37 299.37 0.5K
12:18 299.37 299.37 299.37 299.37 1.0K
12:20 299.37 299.37 299.37 299.37 0.8K
12:21 299.37 299.37 299.37 299.37 0.8K
12:22 299.36 299.36 299.18 299.18 2.5K
12:23 299.27 299.27 299.27 299.27 0.7K
12:24 299.27 299.27 299.27 299.27 0.5K
12:25 299.27 299.27 299.27 299.27 1.4K
12:26 299.24 299.24 299.24 299.24 1.4K
12:28 299.08 299.08 299.08 299.08 1.2K
12:29 299.04 299.04 299.04 299.04 1.7K
12:31 299.11 299.11 299.05 299.05 1.4K
12:32 299.02 299.02 299.02 299.02 0.5K
12:33 299.02 299.02 299.02 299.02 0.5K
12:34 299.02 299.02 299.02 299.02 0.9K
12:35 299.02 299.02 299.02 299.02 1.5K
12:37 299.02 299.02 298.82 298.90 1.5K
12:38 298.89 298.89 298.89 298.89 0.7K
12:39 299.04 299.04 298.88 298.88 2.7K
12:40 299.10 299.10 299.10 299.10 0.7K
12:41 298.88 299.27 298.88 299.27 3.5K
12:42 299.24 299.48 299.24 299.48 1.8K
12:43 299.66 299.72 299.66 299.72 2.6K
12:44 299.72 299.72 299.72 299.72 0.5K
12:45 299.72 299.72 299.66 299.65 4.1K
12:47 299.40 299.41 299.40 299.41 1.8K
12:48 299.36 299.36 299.33 299.33 2.1K
12:49 299.36 299.36 299.33 299.33 0.6K
12:50 299.36 299.50 299.36 299.50 2.6K
12:51 299.64 299.64 299.57 299.57 2.0K
12:52 299.54 299.54 299.54 299.54 1.0K
12:53 299.56 299.56 299.48 299.51 2.1K
12:54 299.52 299.52 299.52 299.52 0.7K
12:55 299.52 299.52 299.49 299.49 1.7K
12:58 299.48 299.48 299.48 299.48 0.9K
12:59 299.63 299.63 299.36 299.36 1.9K
13:00 299.40 299.42 299.38 299.39 1.2K
13:01 299.13 299.25 299.13 299.25 0.9K
13:02 299.12 299.12 299.08 299.08 1.7K
13:03 299.18 299.31 299.18 299.31 1.7K
13:04 299.13 299.13 299.13 299.13 1.0K
13:05 299.21 299.21 299.10 299.10 3.0K
13:09 298.79 298.79 298.79 298.79 1.8K
13:11 298.85 298.85 298.85 298.85 0.4K
13:12 298.85 298.85 298.71 298.71 0.7K
13:13 298.37 298.37 298.30 298.30 3.1K
13:14 298.50 298.65 298.40 298.65 1.5K
13:15 298.55 298.78 298.55 298.78 1.1K
13:16 298.63 298.63 298.63 298.63 0.8K
13:17 298.63 298.66 298.63 298.66 1.4K
13:21 298.47 298.47 298.47 298.46 2.4K
13:22 298.20 298.23 298.20 298.20 1.6K
13:24 298.05 298.05 298.05 298.05 0.8K
13:25 297.95 297.95 297.95 297.95 6.9K
13:27 298.29 298.29 298.29 298.29 1.3K
13:28 298.21 298.21 297.87 297.87 2.6K
13:29 298.07 298.07 298.06 298.06 0.8K
13:30 297.87 298.16 297.87 298.16 2.9K
13:31 298.07 298.07 297.84 297.84 3.3K
13:33 297.69 297.69 297.66 297.66 0.6K
13:34 297.67 297.68 297.67 297.68 2.3K
13:35 297.69 297.69 297.68 297.68 1.6K
13:36 297.92 298.07 297.92 298.07 1.3K
13:37 298.13 298.21 298.13 298.21 1.2K
13:38 298.27 298.44 298.27 298.44 1.5K
13:39 298.39 298.39 298.39 298.39 1.3K
13:40 298.43 298.43 298.35 298.35 1.8K
13:42 298.69 298.82 298.61 298.61 1.9K
13:44 298.92 298.92 298.92 298.92 0.5K
13:45 298.94 298.98 298.93 298.93 3.2K
13:47 299.38 299.38 299.28 299.28 11.9K
13:48 299.16 299.16 299.16 299.15 0.2K
13:49 299.15 299.15 299.03 299.14 1.9K
13:50 299.14 299.14 299.10 299.10 0.5K
13:51 299.10 299.10 299.10 299.10 1.6K
13:52 299.28 299.28 299.28 299.27 1.5K
13:53 299.29 299.31 299.29 299.31 0.7K
13:54 299.31 299.31 299.31 299.31 2.9K
13:55 299.29 299.29 299.29 299.29 1.1K
13:56 299.29 299.30 299.29 299.30 2.7K
13:59 299.30 299.30 299.25 299.28 2.8K
14:00 299.50 299.87 299.50 299.84 9.9K
14:01 300.01 300.01 299.53 299.64 2.3K
14:02 299.36 299.36 299.27 299.27 2.2K
14:03 298.84 299.00 298.59 298.73 4.5K
14:05 298.30 298.41 298.30 298.41 1.6K
14:06 298.39 298.62 298.39 298.62 5.1K
14:08 298.79 299.06 298.79 299.06 3.8K
14:09 298.92 298.92 298.92 298.92 1.1K
14:10 298.90 298.90 298.90 298.90 1.6K
14:11 298.90 298.90 298.90 298.90 1.0K
14:12 299.23 299.29 299.14 299.29 2.3K
14:14 298.97 299.16 298.97 299.16 1.0K
14:15 299.21 299.21 299.21 299.21 0.6K
14:16 299.22 299.30 299.22 299.28 1.2K
14:17 299.24 299.24 299.24 299.24 2.4K
14:18 299.27 299.27 299.27 299.27 1.4K
14:19 299.18 299.18 299.18 299.18 0.6K
14:20 299.10 299.16 299.10 299.16 0.7K
14:21 299.16 299.16 299.16 299.16 1.4K
14:22 299.07 299.29 299.07 299.29 1.5K
14:24 298.78 298.90 298.78 298.90 2.6K
14:25 299.29 299.42 299.29 299.42 2.0K
14:26 299.37 299.37 299.37 299.37 0.8K
14:28 299.30 299.30 299.30 299.30 1.8K
14:30 299.14 299.14 299.14 299.14 1.0K
14:31 299.14 299.14 299.14 299.14 2.1K
14:32 299.48 299.48 299.48 299.48 1.6K
14:33 299.76 299.76 299.76 299.76 0.3K
14:34 299.71 299.71 299.70 299.70 1.4K
14:35 299.45 299.45 299.30 299.30 3.0K
14:36 299.48 299.52 299.48 299.52 5.4K
14:39 299.71 299.71 299.71 299.71 2.7K
14:41 299.65 299.78 299.65 299.78 2.6K
14:42 299.77 299.95 299.77 299.95 2.6K
14:43 300.00 300.00 299.94 299.94 1.2K
14:44 299.94 299.94 299.88 299.94 1.0K
14:45 299.81 299.81 299.58 299.58 5.5K
14:46 299.24 299.24 299.17 299.17 2.0K
14:47 299.18 299.18 299.18 299.18 0.8K
14:48 299.18 299.18 299.02 299.02 2.3K
14:49 298.83 298.83 298.83 298.83 1.7K
14:51 298.67 298.91 298.67 298.91 3.2K
14:52 298.91 298.91 298.80 298.80 1.7K
14:53 298.62 298.64 298.36 298.36 2.5K
14:54 298.19 298.20 298.19 298.20 4.6K
14:55 298.22 298.22 298.22 298.22 0.8K
14:56 297.94 297.94 297.63 297.63 1.1K
14:57 297.42 297.42 297.17 297.17 3.9K
14:58 296.99 297.39 296.99 297.39 8.0K
14:59 297.19 297.46 297.16 297.41 3.6K
15:00 297.19 297.19 297.06 297.06 2.3K
15:01 297.09 297.19 297.04 297.04 2.0K
15:02 297.55 297.55 297.50 297.51 2.1K
15:03 297.54 297.55 297.54 297.55 1.9K
15:04 297.74 297.74 297.74 297.74 1.9K
15:05 298.32 298.35 298.11 298.11 4.5K
15:06 298.16 298.16 298.16 298.16 0.9K
15:07 298.02 298.02 297.78 297.78 6.5K
15:08 297.71 297.71 297.71 297.71 0.2K
15:09 297.70 297.70 297.51 297.51 4.9K
15:10 297.60 297.60 297.60 297.60 1.4K
15:11 297.80 298.00 297.80 298.00 3.0K
15:12 297.77 297.77 297.77 297.77 3.3K
15:13 297.94 297.94 297.68 297.68 4.7K
15:14 298.23 298.70 298.23 298.70 2.4K
15:16 298.21 298.21 297.66 297.66 5.6K
15:17 297.81 297.81 297.66 297.66 0.6K
15:18 297.81 297.81 297.67 297.67 0.7K
15:19 297.81 297.81 297.81 297.81 1.7K
15:20 297.96 297.96 297.86 297.86 1.7K
15:21 298.09 298.14 298.05 298.05 3.0K
15:22 298.20 298.43 298.20 298.43 3.3K
15:23 298.42 298.42 298.41 298.41 3.0K
15:24 298.49 298.49 298.32 298.38 2.9K
15:25 298.16 298.16 298.07 298.07 1.9K
15:26 297.98 297.98 297.85 297.85 1.2K
15:27 297.80 297.89 297.74 297.74 3.1K
15:28 297.29 297.29 296.90 297.08 3.0K
15:30 296.74 297.36 296.74 297.33 8.3K
15:31 297.38 297.38 297.38 297.38 1.0K
15:32 297.38 297.41 297.38 297.41 2.5K
15:33 297.40 297.41 297.40 297.41 3.2K
15:34 297.52 297.57 297.50 297.50 1.4K
15:35 297.49 297.66 297.46 297.66 3.9K
15:36 297.88 297.91 297.87 297.87 3.6K
15:37 297.88 297.92 297.87 297.87 3.8K
15:38 297.84 297.84 297.77 297.84 5.1K
15:39 297.89 297.89 297.80 297.84 5.7K
15:40 297.92 297.95 297.92 297.95 2.1K
15:41 297.98 297.99 297.93 297.99 4.2K
15:42 297.85 297.89 297.70 297.79 6.4K
15:43 297.87 297.88 297.80 297.88 4.3K
15:44 297.88 298.08 297.88 298.08 4.8K
15:45 297.95 297.95 297.81 297.82 5.9K
15:46 297.92 297.92 297.71 297.74 3.9K
15:47 297.78 297.92 297.78 297.92 6.4K
15:48 297.78 297.78 297.78 297.78 1.7K
15:49 297.63 297.63 297.56 297.56 3.2K
15:50 297.30 297.75 297.27 297.28 11.3K
15:51 297.18 297.18 296.77 296.92 4.1K
15:52 296.87 297.04 296.87 297.04 4.2K
15:53 296.95 296.95 296.84 296.84 4.5K
15:54 296.89 296.92 296.73 296.77 11.6K
15:55 296.93 297.00 296.83 296.91 9.6K
15:56 296.93 297.06 296.93 297.05 13.7K
15:57 297.06 297.09 297.01 297.01 12.5K
15:58 297.05 297.11 296.92 297.05 17.1K
15:59 297.06 297.06 296.79 296.84 348.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible