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
09:30 297.83 298.83 297.83 298.83 22.9K
09:31 299.26 299.41 298.79 298.79 4.0K
09:32 298.51 298.51 298.49 298.49 7.8K
09:33 298.46 298.71 298.46 298.71 9.6K
09:34 299.14 299.32 298.67 298.91 9.1K
09:35 300.52 301.18 300.52 301.18 12.1K
09:36 301.21 301.21 300.82 300.82 9.9K
09:37 300.89 300.89 299.65 299.65 7.4K
09:38 299.56 300.40 299.56 299.91 4.2K
09:39 300.02 300.02 300.02 300.02 3.0K
09:40 300.02 300.02 300.02 300.02 0.9K
09:41 299.99 299.99 299.80 299.80 2.1K
09:42 299.25 299.30 299.23 299.30 4.8K
09:43 299.30 299.30 299.30 299.30 0.8K
09:44 299.21 299.23 298.82 298.82 1.6K
09:45 299.02 299.55 298.82 299.55 8.9K
09:46 299.62 299.72 299.39 299.72 0.7K
09:47 299.32 299.32 299.32 299.32 3.4K
09:48 299.29 299.29 299.05 299.27 5.4K
09:49 299.30 299.30 299.00 299.00 1.4K
09:50 298.74 298.84 298.74 298.79 4.1K
09:51 298.50 298.50 298.50 298.50 0.5K
09:52 298.89 298.89 298.71 298.71 1.2K
09:53 298.64 298.64 298.45 298.45 1.9K
09:54 298.44 298.44 298.44 298.44 1.2K
09:55 298.31 298.60 298.31 298.60 2.3K
09:56 298.60 298.76 298.60 298.76 3.5K
09:57 298.79 298.79 298.79 298.79 1.2K
09:58 298.69 299.01 298.69 298.82 1.3K
09:59 298.65 298.89 298.65 298.89 2.7K
10:00 298.80 298.84 298.67 298.84 9.0K
10:01 298.87 298.92 298.79 298.79 3.2K
10:02 298.84 299.01 298.66 298.90 10.0K
10:03 298.89 299.08 298.89 299.08 2.2K
10:04 298.66 298.68 298.66 298.68 1.5K
10:05 298.66 298.78 298.66 298.77 1.5K
10:06 298.75 298.80 298.75 298.80 2.8K
10:07 298.63 298.65 298.56 298.65 2.6K
10:08 298.66 298.73 298.66 298.73 2.4K
10:09 298.55 298.55 298.39 298.39 2.8K
10:10 298.36 298.39 298.33 298.33 6.3K
10:11 298.40 298.40 298.28 298.33 2.4K
10:12 298.16 298.23 298.16 298.23 4.8K
10:13 298.08 298.08 298.08 298.08 1.4K
10:14 298.03 298.03 297.94 297.94 2.0K
10:15 297.97 298.16 297.97 298.08 6.9K
10:16 298.17 298.17 298.17 298.17 1.1K
10:17 298.30 298.43 298.27 298.43 7.3K
10:19 298.24 298.24 298.08 298.08 1.9K
10:20 298.16 298.16 297.89 297.89 1.7K
10:21 297.88 298.05 297.88 298.05 2.7K
10:22 298.03 298.03 298.03 298.02 1.0K
10:23 297.85 297.85 297.74 297.80 0.8K
10:24 297.75 297.75 297.60 297.60 0.6K
10:25 297.75 298.02 297.75 297.96 6.5K
10:26 297.90 298.04 297.90 297.98 7.6K
10:27 297.94 298.02 297.90 298.02 5.4K
10:28 298.02 298.07 297.90 297.95 3.4K
10:29 297.90 297.90 297.90 297.90 1.4K
10:30 297.89 298.06 297.89 298.06 4.4K
10:31 298.05 298.05 297.76 297.93 4.1K
10:32 297.97 298.03 297.86 297.93 1.4K
10:33 298.01 298.01 297.86 297.98 0.8K
10:34 297.81 297.97 297.81 297.97 1.4K
10:35 297.91 298.03 297.91 298.03 2.0K
10:36 298.02 298.03 297.93 297.93 4.1K
10:37 298.03 298.10 297.94 298.00 25.7K
10:38 298.00 298.02 297.91 298.01 6.0K
10:39 298.07 298.07 297.81 297.85 3.7K
10:40 297.84 297.85 297.77 297.84 1.9K
10:41 297.92 298.13 297.92 298.13 2.8K
10:42 298.14 298.14 298.14 298.14 1.7K
10:44 298.16 298.31 298.16 298.17 3.4K
10:45 298.17 298.50 298.17 298.50 3.2K
10:46 298.42 298.42 297.99 297.99 12.0K
10:47 297.92 297.92 297.92 297.92 0.7K
10:48 297.56 297.56 297.32 297.32 3.5K
10:49 297.49 297.49 297.34 297.34 1.2K
10:50 297.24 297.24 297.24 297.24 1.2K
10:51 297.29 297.29 297.29 297.29 1.2K
10:52 297.15 297.27 297.15 297.16 2.1K
10:53 297.20 297.20 296.98 296.98 9.1K
10:54 297.25 297.25 297.16 297.17 5.8K
10:55 297.20 297.32 297.20 297.32 5.9K
10:56 297.18 297.18 296.98 296.98 2.3K
10:57 297.00 297.00 296.90 296.90 1.7K
10:58 296.68 296.68 296.68 296.68 0.4K
10:59 296.88 296.89 296.88 296.89 1.4K
11:00 296.58 296.63 296.58 296.63 0.9K
11:01 296.63 296.63 296.63 296.63 1.6K
11:02 296.63 296.63 296.43 296.43 1.3K
11:03 296.48 296.48 296.26 296.26 1.8K
11:04 296.03 296.07 296.03 296.07 1.1K
11:05 296.10 296.17 296.10 296.17 6.1K
11:06 296.02 296.10 296.02 296.10 1.3K
11:07 296.05 296.05 296.05 296.05 0.4K
11:09 295.85 296.01 295.85 296.01 1.4K
11:10 295.78 295.89 295.78 295.89 2.4K
11:11 295.89 295.91 295.77 295.90 1.7K
11:12 295.89 296.06 295.89 296.02 6.1K
11:13 295.82 295.90 295.68 295.90 4.5K
11:14 295.57 295.69 295.57 295.69 1.1K
11:16 295.72 295.72 295.72 295.72 0.3K
11:17 295.72 295.72 295.72 295.72 1.2K
11:18 295.80 295.80 295.80 295.80 0.3K
11:19 295.65 295.83 295.65 295.83 2.0K
11:20 295.68 295.68 295.68 295.68 1.2K
11:21 295.54 295.54 295.54 295.54 1.1K
11:22 295.65 295.65 295.58 295.58 2.8K
11:23 295.77 295.86 295.75 295.86 2.7K
11:24 295.86 295.91 295.86 295.91 2.4K
11:25 295.89 295.89 295.89 295.89 0.4K
11:26 295.97 296.01 295.89 296.01 5.0K
11:27 296.01 296.09 295.96 295.96 0.9K
11:28 296.02 296.02 295.98 295.98 1.1K
11:29 295.91 295.91 295.91 295.91 0.6K
11:30 295.88 295.88 295.67 295.67 3.1K
11:31 295.68 295.72 295.68 295.71 0.8K
11:32 295.60 295.60 295.40 295.43 3.0K
11:33 295.33 295.43 295.33 295.33 4.3K
11:34 295.33 295.58 295.33 295.58 2.8K
11:35 295.71 295.83 295.71 295.83 4.4K
11:36 295.82 295.91 295.82 295.91 1.5K
11:37 295.98 296.42 295.98 296.42 4.4K
11:38 296.40 296.50 296.40 296.50 1.4K
11:39 296.50 296.50 296.43 296.43 0.7K
11:40 296.66 296.66 296.48 296.48 1.2K
11:41 296.50 296.50 296.50 296.50 2.2K
11:42 296.38 296.38 296.34 296.34 1.1K
11:43 296.33 296.87 296.33 296.87 2.8K
11:44 296.66 296.82 296.66 296.68 5.8K
11:45 296.66 296.66 296.64 296.64 1.2K
11:46 296.50 296.68 296.50 296.68 3.0K
11:47 296.71 296.73 296.58 296.58 5.9K
11:48 296.89 296.89 296.89 296.89 6.1K
11:49 297.00 297.00 297.00 297.00 0.3K
11:50 296.85 296.85 296.85 296.85 1.1K
11:51 297.16 297.16 297.11 297.11 1.4K
11:52 297.16 297.28 297.16 297.28 2.1K
11:53 297.42 297.46 297.42 297.46 1.2K
11:54 297.43 297.48 297.43 297.48 0.7K
11:55 297.43 297.59 297.43 297.59 2.6K
11:56 297.77 297.77 297.63 297.63 2.8K
11:57 297.78 298.09 297.78 298.08 1.6K
11:58 297.99 297.99 297.93 297.93 1.1K
11:59 297.95 297.95 297.86 297.86 0.9K
12:00 297.85 297.89 297.75 297.75 10.0K
12:01 297.72 297.94 297.72 297.72 7.3K
12:02 297.94 297.99 297.82 297.91 3.6K
12:03 297.82 297.82 297.82 297.82 0.6K
12:04 297.82 297.82 297.82 297.82 1.4K
12:05 297.84 297.84 297.64 297.64 2.9K
12:06 297.64 297.64 297.64 297.64 1.6K
12:07 297.62 297.62 297.52 297.62 5.4K
12:08 297.54 297.58 297.52 297.52 0.8K
12:09 297.60 297.61 297.46 297.61 5.3K
12:10 297.69 297.78 297.62 297.78 3.0K
12:11 297.76 297.87 297.76 297.80 2.1K
12:12 297.95 297.95 297.72 297.72 3.7K
12:13 297.90 297.90 297.90 297.90 0.1K
12:14 297.91 298.30 297.87 298.30 4.1K
12:15 298.30 298.30 298.30 298.30 0.1K
12:16 298.29 298.31 298.29 298.29 0.8K
12:17 298.29 298.29 298.29 298.29 0.3K
12:18 298.30 298.30 298.30 298.30 0.5K
12:19 298.28 298.32 298.28 298.30 1.2K
12:20 298.28 298.28 298.28 298.28 0.6K
12:21 298.26 298.26 297.89 297.89 5.5K
12:22 298.05 298.15 298.05 298.15 1.9K
12:23 298.11 298.25 298.11 298.25 1.1K
12:24 298.30 298.30 298.30 298.30 0.4K
12:25 298.30 298.35 298.30 298.35 1.2K
12:26 298.46 298.46 298.46 298.46 1.4K
12:27 298.38 298.43 298.36 298.43 1.6K
12:28 298.43 298.45 298.43 298.43 1.0K
12:29 298.56 298.56 298.55 298.55 0.4K
12:30 298.56 298.56 298.56 298.56 0.3K
12:31 298.60 298.60 298.60 298.60 0.1K
12:32 298.48 298.48 298.48 298.48 0.7K
12:33 298.65 298.65 298.65 298.65 0.2K
12:34 298.75 298.78 298.64 298.64 2.1K
12:35 298.60 298.60 298.51 298.51 1.1K
12:36 298.53 298.61 298.53 298.61 0.6K
12:37 298.64 298.77 298.64 298.77 2.2K
12:38 299.07 299.16 299.07 299.13 2.0K
12:39 299.29 299.34 299.20 299.20 1.0K
12:40 299.22 299.22 299.18 299.18 0.4K
12:41 299.19 299.34 299.19 299.34 2.6K
12:44 299.39 299.39 299.35 299.35 1.2K
12:45 299.31 299.31 299.22 299.22 5.0K
12:48 299.01 299.21 299.01 299.21 0.5K
12:49 299.14 299.14 299.14 299.14 0.6K
12:50 299.26 299.26 299.25 299.25 2.1K
12:51 299.25 299.25 299.17 299.17 6.0K
12:53 298.95 299.17 298.95 299.17 1.1K
12:55 299.09 299.09 298.89 298.89 0.9K
12:56 298.99 299.24 298.99 299.24 3.7K
12:57 299.30 299.31 299.28 299.27 0.9K
12:59 299.18 299.18 299.13 299.13 2.5K
13:01 298.97 299.02 298.97 299.02 6.8K
13:03 299.21 299.21 298.97 298.97 0.6K
13:05 298.98 298.98 298.93 298.96 1.6K
13:06 299.03 299.03 299.03 299.03 0.6K
13:07 299.09 299.09 299.09 299.08 0.2K
13:08 299.07 299.07 299.07 299.07 0.4K
13:09 299.10 299.10 299.10 299.10 0.7K
13:10 299.10 299.29 299.10 299.29 0.4K
13:11 299.15 299.15 299.07 299.07 5.8K
13:12 299.21 299.21 299.21 299.21 1.0K
13:13 299.20 299.20 299.20 299.20 1.4K
13:14 299.21 299.21 299.03 299.03 0.9K
13:15 299.03 299.22 299.03 299.22 0.6K
13:16 299.16 299.16 299.16 299.16 0.4K
13:17 299.07 299.07 299.00 299.00 1.3K
13:18 299.19 299.21 299.19 299.21 0.6K
13:20 299.11 299.23 299.11 299.23 1.2K
13:21 299.22 299.22 299.19 299.19 3.2K
13:22 299.39 299.39 299.39 299.39 0.4K
13:23 299.22 299.40 299.22 299.40 0.8K
13:24 299.44 299.44 299.36 299.36 3.2K
13:25 299.60 299.60 299.60 299.60 0.5K
13:26 299.56 299.59 299.44 299.44 1.0K
13:27 299.44 299.61 299.40 299.61 2.0K
13:28 299.59 299.59 299.59 299.59 1.0K
13:29 299.59 299.65 299.59 299.65 1.2K
13:30 299.53 299.53 299.53 299.53 1.3K
13:31 299.60 299.62 299.47 299.62 2.4K
13:33 299.57 299.57 299.32 299.41 4.2K
13:34 299.44 299.44 299.27 299.27 2.0K
13:36 299.38 299.38 299.38 299.38 0.3K
13:37 299.36 299.85 299.36 299.83 8.3K
13:38 299.55 299.55 299.42 299.48 11.6K
13:39 299.58 299.58 299.47 299.47 0.7K
13:40 299.53 299.53 299.19 299.19 4.4K
13:41 299.09 299.29 299.09 299.24 3.1K
13:42 299.24 299.32 299.20 299.32 11.0K
13:43 299.22 299.30 299.22 299.30 130.6K
13:44 299.30 299.30 299.30 299.30 0.8K
13:45 299.08 299.70 299.08 299.70 14.4K
13:46 299.80 299.80 299.80 299.80 0.7K
13:47 299.80 299.80 299.78 299.80 2.3K
13:48 299.79 299.79 299.79 299.79 0.3K
13:49 299.61 299.61 299.61 299.61 1.0K
13:50 299.66 299.66 299.55 299.55 54.8K
13:51 299.45 299.65 299.45 299.65 8.3K
13:52 299.47 299.65 299.47 299.64 15.7K
13:53 299.60 299.60 299.47 299.57 12.3K
13:54 299.58 299.58 299.15 299.15 15.9K
13:55 299.16 299.40 299.10 299.10 8.4K
13:56 299.24 299.33 299.22 299.33 0.9K
13:57 299.26 299.26 299.19 299.19 1.8K
13:58 299.16 299.18 299.02 299.02 1.6K
13:59 299.12 299.18 299.05 299.05 2.2K
14:00 299.01 299.10 298.97 299.10 4.9K
14:01 298.90 298.90 298.62 298.62 3.0K
14:02 298.58 298.67 298.46 298.67 3.0K
14:03 298.66 298.66 298.64 298.64 0.5K
14:04 298.66 298.99 298.66 298.99 4.0K
14:05 298.95 298.95 298.91 298.91 1.3K
14:06 299.01 299.01 298.94 298.94 0.6K
14:07 298.92 299.02 298.91 299.02 1.5K
14:08 299.01 299.01 298.91 298.99 0.9K
14:09 298.99 298.99 298.95 298.99 0.9K
14:10 298.99 299.01 298.95 298.95 3.6K
14:11 298.98 299.00 298.73 298.73 4.0K
14:12 298.86 298.86 298.86 298.86 0.4K
14:13 298.86 298.86 298.76 298.82 1.7K
14:14 298.84 298.84 298.84 298.84 0.1K
14:15 298.83 298.83 298.69 298.69 2.1K
14:16 298.71 298.77 298.71 298.77 1.0K
14:17 298.77 298.77 298.60 298.60 1.5K
14:18 298.59 298.68 298.59 298.60 1.3K
14:19 298.71 298.71 298.57 298.57 1.6K
14:20 298.71 298.73 298.53 298.73 1.1K
14:21 298.59 298.89 298.59 298.87 1.9K
14:22 298.76 298.90 298.62 298.90 1.8K
14:23 298.79 298.79 298.68 298.71 14.6K
14:25 298.82 298.82 298.80 298.82 1.7K
14:26 298.78 298.78 298.78 298.78 0.3K
14:27 298.79 298.79 298.68 298.68 3.1K
14:30 298.55 298.55 298.45 298.45 2.3K
14:31 298.43 298.43 298.26 298.33 3.7K
14:32 298.34 298.36 298.34 298.36 0.4K
14:33 298.40 298.40 298.40 298.40 0.8K
14:34 298.56 298.56 298.56 298.56 2.1K
14:35 298.59 298.59 298.59 298.59 0.6K
14:36 298.60 298.60 298.60 298.60 1.1K
14:38 298.58 298.61 298.58 298.61 1.0K
14:39 298.61 298.61 298.43 298.43 1.7K
14:40 298.36 298.47 298.36 298.36 1.9K
14:41 298.47 298.47 298.34 298.34 1.2K
14:42 298.54 298.54 298.23 298.23 1.7K
14:43 298.24 298.24 298.24 298.24 1.4K
14:45 298.28 298.28 298.28 298.28 1.8K
14:47 298.42 298.42 298.42 298.42 0.9K
14:48 298.24 298.24 298.07 298.14 5.7K
14:52 298.22 298.22 298.12 298.19 10.5K
14:53 298.32 298.32 298.32 298.32 0.3K
14:54 298.32 298.47 298.32 298.47 0.3K
14:55 298.27 298.40 298.27 298.34 2.6K
14:56 298.27 298.27 298.27 298.27 0.6K
14:57 298.37 298.37 298.37 298.37 1.1K
14:58 298.29 298.29 298.25 298.25 2.2K
14:59 298.31 298.35 298.24 298.24 2.6K
15:00 298.26 298.31 298.26 298.31 4.0K
15:02 298.65 298.77 298.65 298.77 2.4K
15:03 298.72 299.04 298.72 299.04 2.6K
15:04 298.93 298.93 298.93 298.93 0.4K
15:05 299.01 299.02 298.83 298.83 4.1K
15:06 298.72 298.72 298.72 298.72 0.3K
15:07 298.84 298.93 298.78 298.93 3.6K
15:08 298.99 299.03 298.99 299.01 3.1K
15:09 298.86 298.86 298.86 298.86 2.6K
15:11 298.81 298.81 298.81 298.81 0.2K
15:12 298.90 298.90 298.82 298.82 3.8K
15:13 298.70 298.70 298.70 298.70 1.4K
15:14 298.70 298.75 298.61 298.61 1.5K
15:15 298.74 298.74 298.74 298.74 0.9K
15:16 298.77 298.77 298.52 298.53 9.6K
15:17 298.65 298.65 298.36 298.44 1.9K
15:18 298.52 298.52 298.52 298.52 1.0K
15:19 298.62 298.72 298.57 298.71 3.7K
15:20 298.72 298.72 298.58 298.58 0.7K
15:21 298.73 298.78 298.64 298.68 1.9K
15:22 298.72 298.77 298.71 298.77 1.1K
15:23 298.73 298.73 298.57 298.57 3.1K
15:24 298.63 298.63 298.48 298.48 6.3K
15:25 298.45 298.49 298.45 298.49 1.2K
15:26 298.51 298.51 298.50 298.50 2.0K
15:27 298.50 298.54 298.50 298.54 0.5K
15:28 298.61 298.63 298.52 298.52 2.8K
15:29 298.51 298.51 298.51 298.51 2.5K
15:30 298.53 298.53 298.50 298.50 2.9K
15:31 298.32 298.32 298.17 298.17 3.1K
15:32 298.25 298.25 298.23 298.23 0.9K
15:33 298.26 298.26 298.25 298.25 2.6K
15:34 298.19 298.24 298.17 298.17 3.3K
15:35 298.10 298.12 298.06 298.06 3.9K
15:36 298.06 298.08 297.92 297.93 7.0K
15:37 297.98 298.00 297.91 297.90 3.0K
15:38 297.90 298.00 297.90 297.98 4.7K
15:39 297.98 298.05 297.98 297.99 3.0K
15:40 298.02 298.11 298.02 298.02 5.7K
15:41 298.04 298.04 298.04 298.04 0.8K
15:42 298.12 298.14 298.11 298.14 4.1K
15:43 298.15 298.29 298.15 298.24 3.0K
15:44 298.27 298.27 298.04 298.04 3.2K
15:45 298.08 298.09 298.01 298.01 4.3K
15:46 297.99 297.99 297.92 297.98 2.0K
15:47 297.98 297.98 297.86 297.86 1.7K
15:48 297.94 297.96 297.86 297.86 2.7K
15:49 297.85 297.85 297.79 297.82 5.5K
15:50 297.85 298.15 297.85 298.15 7.9K
15:51 298.23 298.23 298.03 298.12 6.7K
15:52 298.12 298.30 297.70 297.72 14.3K
15:53 297.75 297.85 297.75 297.85 7.9K
15:54 297.93 297.93 297.25 297.25 17.8K
15:55 296.95 297.26 296.95 297.08 25.7K
15:56 297.20 297.20 296.99 297.14 28.7K
15:57 297.22 297.41 297.22 297.25 16.7K
15:58 297.31 297.46 297.27 297.37 40.1K
15:59 297.40 297.53 297.35 297.53 373.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible