Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
347.08
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
09:30 295.10 295.33 294.00 294.00 31.7K
09:31 295.56 295.56 295.56 295.56 2.0K
09:32 295.56 295.56 295.06 295.56 2.4K
09:33 294.71 294.71 294.63 294.63 1.2K
09:34 295.40 296.00 295.26 295.26 1.8K
09:35 295.40 295.74 295.40 295.44 6.0K
09:36 295.57 295.57 295.19 295.19 1.4K
09:37 295.66 295.66 295.66 295.66 1.1K
09:38 295.67 295.67 295.14 295.25 3.4K
09:39 295.49 295.49 295.43 295.43 1.4K
09:40 295.26 295.70 295.26 295.52 2.0K
09:41 295.47 295.47 295.14 295.14 2.0K
09:42 295.50 295.50 294.54 294.54 8.3K
09:43 294.32 294.32 293.61 293.61 5.3K
09:44 294.07 294.53 293.83 294.53 4.8K
09:45 294.62 294.76 294.27 294.32 10.6K
09:46 294.53 294.78 294.53 294.57 4.8K
09:47 294.16 294.82 294.16 294.82 4.2K
09:48 294.61 295.00 294.61 295.00 2.8K
09:49 294.79 294.85 294.79 294.85 3.8K
09:50 294.85 294.85 294.33 294.33 8.8K
09:51 294.76 295.20 294.76 294.79 2.1K
09:52 294.92 295.25 294.92 295.25 1.7K
09:53 295.43 295.66 295.43 295.43 2.0K
09:54 295.38 295.75 295.19 295.75 2.6K
09:56 295.48 295.97 295.48 295.81 7.2K
09:57 295.81 295.81 295.20 295.21 7.4K
09:58 295.06 295.06 294.73 295.02 5.1K
09:59 294.91 295.00 294.91 295.00 1.3K
10:00 295.12 295.80 295.12 295.80 3.7K
10:01 295.98 296.27 295.81 295.81 4.3K
10:02 295.89 295.89 295.51 295.55 6.1K
10:03 295.46 295.55 295.46 295.52 1.8K
10:04 295.72 295.72 295.55 295.55 3.5K
10:05 295.70 295.70 295.52 295.52 1.6K
10:06 295.45 295.62 295.45 295.62 2.4K
10:07 295.74 295.97 295.74 295.88 3.0K
10:08 295.87 295.90 295.40 295.40 4.6K
10:09 295.56 295.78 295.52 295.76 2.8K
10:10 295.99 296.03 295.75 296.03 5.8K
10:11 295.29 295.52 295.27 295.27 6.2K
10:12 295.50 295.51 295.30 295.30 2.0K
10:13 295.35 295.55 295.35 295.39 2.2K
10:14 295.41 295.41 295.40 295.40 1.3K
10:15 295.39 295.39 295.33 295.33 1.0K
10:16 295.40 295.40 295.07 295.07 3.7K
10:17 295.24 295.24 295.08 295.08 1.4K
10:18 295.19 295.19 295.13 295.13 0.5K
10:19 295.32 295.32 295.13 295.14 1.4K
10:20 295.20 295.20 295.10 295.10 0.9K
10:21 295.20 295.24 295.13 295.17 4.9K
10:22 295.26 295.42 295.26 295.42 3.7K
10:23 295.56 295.82 295.56 295.82 1.7K
10:24 295.95 295.95 295.95 295.95 1.3K
10:25 296.01 296.02 296.01 296.02 1.7K
10:26 295.95 295.95 295.77 295.77 3.1K
10:27 295.68 295.73 295.64 295.64 3.2K
10:28 295.56 295.56 295.48 295.51 5.1K
10:29 295.44 295.44 295.43 295.43 0.7K
10:30 295.52 295.94 295.52 295.75 5.7K
10:31 295.77 295.89 295.77 295.84 3.3K
10:32 295.95 296.06 295.95 296.06 9.7K
10:33 296.08 296.08 296.03 296.08 4.2K
10:34 296.08 296.46 296.03 296.18 22.7K
10:35 296.86 297.06 296.86 297.03 1.9K
10:36 297.14 297.14 297.14 297.14 1.0K
10:37 297.05 297.05 297.05 297.05 1.8K
10:38 297.13 297.13 296.86 296.86 5.4K
10:39 297.00 297.00 296.95 296.95 1.7K
10:40 297.06 297.06 296.93 296.94 1.2K
10:41 297.03 297.03 296.95 296.96 7.5K
10:43 296.87 296.87 296.87 296.87 1.6K
10:44 296.77 296.77 296.77 296.77 1.0K
10:45 296.87 296.87 296.75 296.75 1.0K
10:46 296.73 296.73 296.73 296.73 3.1K
10:47 296.66 296.66 296.66 296.66 1.4K
10:48 296.76 296.78 296.76 296.78 2.1K
10:49 296.74 296.74 296.74 296.74 0.8K
10:50 296.62 296.62 296.62 296.62 0.8K
10:52 296.72 296.72 296.63 296.63 2.7K
10:53 296.81 296.81 296.66 296.71 1.6K
10:54 296.72 297.00 296.72 297.00 2.8K
10:55 297.01 297.01 297.01 297.01 2.2K
10:56 296.90 297.00 296.90 297.00 2.4K
10:58 296.99 296.99 296.83 296.99 1.0K
10:59 296.80 296.80 296.61 296.61 7.6K
11:00 296.61 296.81 296.61 296.81 2.1K
11:02 297.05 297.05 297.05 297.05 1.4K
11:03 297.10 297.10 297.10 297.10 1.6K
11:05 296.85 296.85 296.85 296.85 4.0K
11:06 296.82 296.82 296.70 296.70 2.1K
11:07 296.63 296.82 296.63 296.80 7.8K
11:08 296.85 296.85 296.85 296.85 1.2K
11:09 296.78 296.78 296.78 296.78 1.1K
11:10 296.97 296.97 296.70 296.70 3.6K
11:11 296.69 296.99 296.69 296.99 7.6K
11:12 296.76 296.76 296.76 296.76 9.9K
11:13 296.71 296.71 296.71 296.71 0.7K
11:14 296.81 296.92 296.68 296.92 2.2K
11:15 296.90 296.96 296.90 296.90 2.9K
11:16 296.90 297.07 296.90 297.07 0.9K
11:17 296.85 296.87 296.54 296.54 6.6K
11:18 296.45 296.45 296.45 296.45 0.8K
11:19 296.59 296.59 296.59 296.59 0.5K
11:20 296.65 296.73 296.65 296.73 5.6K
11:22 296.62 296.73 296.47 296.47 5.0K
11:23 296.54 296.75 296.54 296.75 5.4K
11:24 296.75 296.80 296.75 296.80 6.1K
11:25 296.70 296.70 296.70 296.70 1.4K
11:26 296.67 296.67 296.67 296.67 0.9K
11:27 296.54 296.65 296.54 296.64 1.8K
11:28 296.50 296.50 296.39 296.47 1.8K
11:29 296.39 296.63 296.39 296.43 1.8K
11:30 296.61 296.61 296.42 296.58 1.4K
11:32 296.61 296.61 296.28 296.28 3.6K
11:33 296.28 296.33 296.25 296.28 3.5K
11:34 295.93 295.93 295.93 295.93 1.0K
11:36 296.01 296.01 296.01 296.01 1.2K
11:37 295.98 296.10 295.98 295.98 7.7K
11:38 295.98 296.11 295.98 296.07 5.8K
11:39 296.21 296.21 296.05 296.05 2.7K
11:40 296.08 296.08 296.08 296.08 0.6K
11:41 295.92 296.05 295.77 295.77 2.5K
11:42 295.78 295.78 295.78 295.78 0.9K
11:43 295.77 296.00 295.77 296.00 1.3K
11:44 295.86 295.86 295.82 295.86 1.6K
11:45 295.66 295.80 295.66 295.66 1.5K
11:46 295.77 295.77 295.66 295.66 1.6K
11:47 295.50 295.52 295.45 295.45 2.1K
11:48 295.53 295.58 295.50 295.50 2.5K
11:49 295.67 296.01 295.67 296.01 4.6K
11:50 295.95 296.16 295.95 296.15 3.7K
11:51 296.01 296.01 295.85 295.91 13.5K
11:52 296.14 296.14 296.14 296.14 0.8K
11:53 296.03 296.03 295.63 295.63 4.9K
11:54 295.64 295.64 295.40 295.40 6.3K
11:55 295.50 295.58 295.50 295.58 2.4K
11:56 295.57 295.72 295.50 295.72 4.6K
12:00 295.77 295.77 295.61 295.61 1.0K
12:01 295.61 295.61 295.45 295.45 2.0K
12:02 295.56 295.56 295.56 295.56 1.5K
12:03 295.57 295.57 295.57 295.57 0.8K
12:04 295.53 295.57 295.53 295.57 1.5K
12:05 295.44 295.44 295.44 295.44 0.2K
12:06 295.40 295.64 295.39 295.39 1.9K
12:07 295.25 295.51 295.25 295.51 4.0K
12:08 295.14 295.17 295.11 295.11 4.9K
12:09 295.09 295.09 295.09 295.09 1.5K
12:10 295.07 295.28 295.07 295.11 6.3K
12:12 295.11 295.11 295.11 295.11 1.0K
12:13 295.12 295.12 295.12 295.12 1.0K
12:14 295.11 295.54 295.11 295.54 3.0K
12:15 295.39 295.39 295.39 295.39 0.5K
12:16 295.31 295.31 295.31 295.31 1.4K
12:17 295.39 295.39 295.39 295.39 0.6K
12:18 295.25 295.25 295.25 295.25 1.0K
12:19 295.42 295.42 295.26 295.26 3.1K
12:20 295.40 295.40 295.40 295.40 0.3K
12:21 295.18 295.18 295.04 295.13 6.3K
12:22 295.13 295.13 295.13 295.13 0.5K
12:23 295.26 295.26 295.16 295.16 1.7K
12:24 295.13 295.22 295.05 295.22 3.2K
12:25 295.25 295.25 295.25 295.25 1.9K
12:26 295.37 295.55 295.37 295.55 2.3K
12:27 295.53 295.68 295.53 295.64 1.4K
12:28 295.55 295.55 295.55 295.55 3.0K
12:30 295.77 295.77 295.65 295.65 0.9K
12:31 295.77 295.77 295.77 295.77 1.4K
12:32 295.74 295.74 295.74 295.74 0.6K
12:33 295.80 295.80 295.75 295.75 0.6K
12:34 295.82 296.08 295.81 296.08 4.4K
12:35 296.04 296.04 296.04 296.04 0.6K
12:36 296.04 296.04 296.04 296.04 0.9K
12:37 295.92 295.92 295.92 295.92 0.9K
12:38 295.99 295.99 295.99 295.99 1.8K
12:39 296.07 296.07 296.07 296.07 0.8K
12:40 295.97 296.03 295.85 295.85 4.2K
12:41 295.96 295.96 295.96 295.96 0.4K
12:42 296.02 296.02 295.80 295.80 1.0K
12:43 295.99 295.99 295.99 295.99 2.8K
12:44 296.27 296.40 296.23 296.23 2.9K
12:46 296.32 296.32 296.32 296.32 2.0K
12:49 296.30 296.30 296.18 296.18 1.4K
12:50 296.15 296.15 296.15 296.15 0.8K
12:51 296.09 296.09 296.09 296.09 0.8K
12:52 296.25 296.30 296.23 296.30 2.0K
12:53 296.25 296.25 296.10 296.10 2.1K
12:54 296.11 296.11 296.11 296.11 1.4K
12:56 296.04 296.04 295.96 295.96 2.8K
12:57 295.94 296.01 295.94 296.01 1.5K
12:58 295.90 296.01 295.90 296.01 1.4K
12:59 295.99 296.20 295.99 296.07 4.0K
13:00 296.09 296.09 296.07 296.07 1.6K
13:02 296.08 296.08 296.08 296.08 1.6K
13:03 296.20 296.26 296.20 296.25 3.4K
13:04 296.21 296.22 296.06 296.06 7.6K
13:06 296.09 296.20 295.88 295.88 2.7K
13:07 295.84 295.97 295.84 295.97 1.3K
13:08 295.97 295.97 295.97 295.96 0.2K
13:09 295.84 295.84 295.78 295.78 1.1K
13:10 295.85 295.85 295.66 295.66 2.2K
13:11 295.66 295.77 295.66 295.77 1.0K
13:12 295.72 295.89 295.72 295.89 3.0K
13:13 295.73 295.73 295.64 295.64 2.7K
13:14 295.58 295.58 295.55 295.55 0.8K
13:15 295.55 295.55 295.44 295.44 4.4K
13:16 295.50 295.65 295.50 295.63 3.9K
13:18 295.47 295.47 295.47 295.47 1.7K
13:19 295.66 295.66 295.56 295.56 1.0K
13:20 295.61 295.61 295.24 295.24 4.3K
13:21 295.22 295.22 295.22 295.22 2.3K
13:22 295.14 295.14 295.14 295.14 1.5K
13:23 295.11 295.11 295.11 295.11 0.3K
13:24 294.86 294.94 294.86 294.94 10.8K
13:27 294.90 294.90 294.90 294.90 0.6K
13:28 294.88 295.03 294.88 295.03 0.5K
13:29 295.03 295.05 294.89 294.89 1.2K
13:30 295.10 295.53 295.10 295.34 16.1K
13:31 294.76 295.04 294.76 294.99 24.0K
13:32 295.16 295.27 295.08 295.27 4.4K
13:35 295.29 295.29 295.29 295.29 0.1K
13:36 295.15 295.15 295.13 295.13 2.2K
13:37 295.29 295.29 295.29 295.29 0.6K
13:38 295.25 295.25 295.25 295.25 1.5K
13:39 295.29 295.29 295.29 295.29 1.0K
13:40 295.27 295.36 295.26 295.36 2.0K
13:41 295.26 295.36 295.26 295.36 0.9K
13:42 295.38 295.38 295.38 295.38 0.9K
13:43 295.36 295.45 295.36 295.45 5.3K
13:44 295.36 295.44 295.36 295.36 4.2K
13:46 295.36 295.37 295.29 295.37 1.4K
13:47 295.28 295.33 295.26 295.33 2.8K
13:48 295.39 295.54 295.38 295.54 10.4K
13:49 295.70 295.70 295.55 295.55 0.9K
13:50 295.60 295.60 295.53 295.53 0.9K
13:51 295.55 295.55 295.55 295.55 0.9K
13:53 295.29 295.31 295.29 295.31 7.4K
13:54 295.39 295.39 295.39 295.39 1.0K
13:55 295.39 295.58 295.39 295.58 10.9K
13:56 295.59 295.74 295.59 295.74 0.9K
13:57 295.74 295.74 295.74 295.74 1.3K
13:58 295.97 295.97 295.86 295.86 1.6K
13:59 295.87 295.87 295.78 295.78 2.5K
14:00 295.77 295.77 295.77 295.77 2.2K
14:01 295.87 295.87 295.70 295.75 5.3K
14:02 295.75 295.79 295.75 295.79 11.0K
14:03 296.00 296.00 295.95 295.95 1.8K
14:04 295.95 295.96 295.95 295.96 1.0K
14:05 295.83 295.83 295.80 295.82 4.3K
14:06 295.89 295.91 295.89 295.90 1.8K
14:07 295.81 295.81 295.81 295.81 0.8K
14:08 295.82 295.82 295.81 295.81 2.0K
14:09 295.88 295.89 295.84 295.89 9.5K
14:10 295.85 296.08 295.85 296.08 7.8K
14:13 296.07 296.08 296.07 296.08 1.2K
14:14 295.95 295.95 295.89 295.89 3.3K
14:15 295.90 295.90 295.90 295.90 0.6K
14:16 296.04 296.04 295.94 295.95 2.1K
14:17 295.95 295.95 295.84 295.84 5.9K
14:18 295.92 295.92 295.83 295.90 1.7K
14:19 295.90 295.90 295.81 295.81 1.4K
14:20 295.84 295.84 295.84 295.84 0.4K
14:21 295.91 295.91 295.91 295.90 0.5K
14:22 295.82 295.91 295.82 295.90 0.7K
14:23 295.92 295.92 295.83 295.83 5.8K
14:26 295.91 295.91 295.82 295.82 0.5K
14:27 295.86 295.86 295.68 295.81 3.9K
14:28 295.93 295.93 295.93 295.93 1.4K
14:29 295.76 295.76 295.76 295.76 0.5K
14:30 295.83 295.83 295.83 295.83 0.4K
14:31 295.84 295.91 295.84 295.91 1.4K
14:32 295.84 295.84 295.66 295.69 3.5K
14:33 295.74 295.74 295.68 295.69 3.2K
14:34 295.72 295.72 295.72 295.72 2.6K
14:35 295.72 295.98 295.69 295.92 9.8K
14:36 295.93 296.00 295.90 295.90 18.0K
14:37 296.03 296.03 296.03 296.03 5.3K
14:39 296.15 296.15 296.15 296.15 0.6K
14:40 295.88 295.99 295.88 295.99 6.9K
14:41 295.99 296.06 295.99 296.04 17.1K
14:42 295.99 296.06 295.99 296.04 9.7K
14:43 296.17 296.17 296.17 296.17 1.5K
14:44 296.16 296.16 296.16 296.15 0.8K
14:45 296.07 296.19 296.07 296.12 2.2K
14:46 296.12 296.25 296.12 296.25 1.8K
14:47 296.15 296.15 296.15 296.15 0.9K
14:48 296.15 296.15 296.15 296.15 0.8K
14:49 296.20 296.20 296.14 296.14 3.2K
14:50 296.26 296.29 296.09 296.09 8.9K
14:51 296.07 296.07 296.07 296.07 1.3K
14:52 295.95 296.07 295.95 296.07 0.9K
14:53 296.08 296.08 296.08 296.08 0.4K
14:54 296.07 296.07 295.79 295.92 5.1K
14:56 295.84 295.84 295.84 295.84 1.5K
14:57 295.78 295.83 295.78 295.83 14.5K
14:58 295.95 295.95 295.81 295.90 1.7K
14:59 295.93 296.05 295.93 296.01 7.3K
15:00 295.99 296.05 295.99 296.05 3.6K
15:01 296.01 296.01 296.01 296.01 1.7K
15:02 296.01 296.04 296.01 296.02 15.4K
15:04 296.16 296.19 296.10 296.10 5.9K
15:05 296.18 296.24 296.11 296.11 4.2K
15:06 296.11 296.19 296.11 296.19 3.8K
15:07 296.15 296.15 296.12 296.12 23.6K
15:08 296.13 296.15 296.13 296.13 6.1K
15:09 296.13 296.14 296.08 296.14 8.1K
15:10 296.13 296.13 295.96 295.96 3.1K
15:11 295.96 296.15 295.96 296.15 4.5K
15:12 296.19 296.19 296.01 296.13 5.5K
15:13 296.14 296.14 296.01 296.01 2.5K
15:14 296.08 296.15 296.06 296.06 2.0K
15:15 296.09 296.09 296.05 296.05 2.8K
15:16 296.02 296.02 295.83 295.84 5.7K
15:17 295.91 295.91 295.91 295.91 0.8K
15:18 295.95 295.95 295.90 295.93 1.4K
15:19 295.73 295.84 295.70 295.84 13.1K
15:20 295.78 295.78 295.78 295.77 2.1K
15:21 295.75 295.75 295.75 295.75 2.1K
15:22 295.71 295.76 295.71 295.76 1.8K
15:23 295.71 295.76 295.70 295.75 5.2K
15:24 295.75 295.90 295.75 295.90 5.2K
15:25 295.86 295.91 295.66 295.73 13.4K
15:26 295.77 295.77 295.68 295.68 1.7K
15:27 295.67 295.81 295.67 295.81 1.8K
15:28 295.62 295.73 295.62 295.73 3.0K
15:29 295.68 295.68 295.67 295.67 1.7K
15:30 295.67 295.78 295.58 295.58 7.1K
15:31 295.60 296.03 295.60 296.03 8.0K
15:32 296.14 296.14 296.05 296.05 2.6K
15:33 296.10 296.15 295.92 296.15 2.8K
15:34 295.89 295.89 295.85 295.85 3.9K
15:35 295.85 295.86 295.84 295.86 3.1K
15:36 295.79 295.88 295.75 295.75 7.5K
15:37 295.84 295.84 295.84 295.83 7.4K
15:38 295.99 295.99 295.83 295.83 5.5K
15:39 295.88 295.96 295.87 295.93 7.4K
15:40 295.94 295.95 295.89 295.95 9.9K
15:41 295.86 295.93 295.77 295.77 8.1K
15:42 295.77 295.82 295.77 295.81 3.8K
15:43 295.80 295.81 295.71 295.71 8.4K
15:44 295.74 295.74 295.66 295.65 7.6K
15:45 295.65 295.65 295.58 295.58 7.7K
15:46 295.61 295.66 295.61 295.66 1.3K
15:47 295.55 295.88 295.55 295.86 9.1K
15:48 295.76 296.15 295.76 296.15 3.9K
15:49 296.10 296.30 296.02 296.21 7.7K
15:50 296.09 296.23 296.08 296.14 11.5K
15:51 296.14 296.14 296.06 296.11 16.4K
15:52 296.10 296.26 296.10 296.26 9.5K
15:53 296.30 296.59 296.23 296.59 9.5K
15:54 296.58 296.99 296.52 296.79 34.2K
15:55 296.70 296.92 296.70 296.86 21.5K
15:56 296.74 296.91 296.72 296.72 26.2K
15:57 296.73 296.89 296.72 296.86 31.1K
15:58 296.75 296.82 296.73 296.78 33.8K
15:59 296.69 296.80 296.66 296.80 466.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible