Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
347.28
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 320.50 320.50 319.48 319.48 33.1K
09:31 319.49 320.83 319.49 320.46 9.4K
09:32 318.79 318.98 317.89 317.89 6.0K
09:33 318.32 319.48 318.32 318.83 5.2K
09:34 319.48 319.48 318.65 318.80 4.5K
09:35 319.48 319.69 319.39 319.69 2.2K
09:36 319.69 320.79 319.69 320.79 3.7K
09:37 320.54 320.54 319.91 319.91 2.6K
09:38 319.72 319.83 319.46 319.56 2.5K
09:39 319.57 319.66 319.14 319.66 1.5K
09:40 319.64 319.64 319.47 319.63 1.9K
09:41 319.50 319.50 319.38 319.47 2.8K
09:42 319.59 319.59 318.01 318.19 7.6K
09:43 317.82 317.82 317.24 317.60 4.3K
09:44 317.69 317.95 316.49 316.49 9.8K
09:45 316.92 316.92 315.75 316.63 18.6K
09:46 317.07 317.39 317.00 317.00 3.2K
09:47 317.01 317.01 316.00 316.00 7.3K
09:48 316.17 316.49 316.13 316.33 9.5K
09:49 316.57 316.65 316.57 316.65 5.8K
09:50 316.67 316.87 316.58 316.58 2.3K
09:51 316.53 316.64 315.96 315.96 6.4K
09:52 316.44 316.74 316.44 316.74 33.1K
09:53 316.65 317.49 316.65 317.49 16.7K
09:54 317.63 317.81 317.40 317.40 3.0K
09:55 317.36 317.36 316.81 316.81 2.8K
09:56 316.92 317.17 316.92 317.17 0.8K
09:57 317.41 317.93 317.26 317.26 4.0K
09:58 317.22 317.67 317.22 317.67 1.4K
09:59 317.32 317.32 317.21 317.21 4.5K
10:00 317.22 317.31 317.22 317.31 1.1K
10:01 317.71 317.96 317.71 317.96 2.9K
10:02 317.90 317.90 317.65 317.65 3.8K
10:03 317.84 317.84 317.37 317.37 4.3K
10:04 317.43 317.91 317.43 317.91 5.5K
10:05 317.65 317.72 317.37 317.37 2.6K
10:06 317.20 317.82 317.20 317.82 5.8K
10:07 317.55 317.57 316.93 316.93 5.7K
10:08 316.44 316.75 316.37 316.53 8.0K
10:09 316.44 316.47 316.37 316.37 8.8K
10:10 316.47 316.89 316.47 316.79 5.2K
10:11 316.80 317.05 316.80 316.95 2.4K
10:12 316.95 317.26 316.95 317.06 5.6K
10:13 316.86 316.86 316.72 316.83 4.5K
10:14 317.09 317.15 316.90 316.90 3.4K
10:15 316.75 316.75 316.28 316.28 2.7K
10:16 316.43 316.43 315.81 315.81 6.6K
10:17 315.56 315.67 315.48 315.67 14.4K
10:18 315.61 315.79 315.52 315.52 4.9K
10:19 315.57 315.99 315.57 315.73 12.3K
10:20 315.35 315.39 315.14 315.39 26.7K
10:21 315.52 315.78 315.45 315.73 21.4K
10:22 315.86 315.96 315.49 315.49 5.5K
10:23 315.59 315.59 315.45 315.52 2.1K
10:24 315.39 315.39 315.24 315.25 8.9K
10:25 315.30 315.75 315.30 315.75 9.0K
10:26 316.00 316.00 315.47 315.47 2.3K
10:27 315.45 315.45 315.09 315.09 15.0K
10:28 315.08 315.15 314.87 315.15 2.5K
10:29 315.35 315.53 314.77 315.53 11.8K
10:30 315.58 316.20 315.58 316.20 2.4K
10:31 316.30 316.30 316.06 316.06 2.0K
10:32 315.89 316.12 315.89 316.12 3.8K
10:33 316.16 316.28 316.01 316.01 4.7K
10:34 316.00 316.00 315.66 315.66 1.1K
10:35 316.01 316.02 316.01 316.02 1.2K
10:36 315.85 316.09 315.85 315.95 6.1K
10:37 316.09 316.10 316.09 316.10 6.1K
10:38 316.21 316.49 316.10 316.21 7.3K
10:39 316.36 316.36 316.05 316.05 4.4K
10:40 316.05 316.17 316.04 316.04 3.1K
10:41 316.26 316.26 316.26 316.26 1.3K
10:42 316.21 316.26 316.02 316.15 8.1K
10:43 316.31 316.67 316.31 316.67 3.6K
10:44 316.52 316.74 316.52 316.74 1.9K
10:45 316.94 317.34 316.94 317.34 3.3K
10:46 317.22 317.47 316.87 316.87 4.0K
10:47 316.91 316.92 316.84 316.92 2.3K
10:48 317.30 317.30 317.25 317.25 1.2K
10:49 317.03 317.26 316.90 317.08 2.9K
10:50 317.25 317.25 316.94 316.96 2.8K
10:51 317.00 317.44 316.97 317.41 5.4K
10:52 317.42 317.42 317.22 317.22 2.4K
10:53 317.29 317.88 317.28 317.88 22.0K
10:54 317.98 317.98 317.98 317.98 0.8K
10:55 318.07 318.07 317.80 317.80 2.8K
10:56 317.63 317.82 317.63 317.82 4.3K
10:57 318.00 318.00 317.68 317.68 1.4K
10:58 317.87 317.95 317.87 317.95 1.9K
10:59 318.23 318.23 318.17 318.17 4.0K
11:00 318.24 318.24 318.24 318.24 1.5K
11:01 317.86 318.11 317.86 318.08 1.3K
11:02 317.85 318.03 317.78 318.03 2.7K
11:03 318.20 318.44 318.13 318.25 2.0K
11:04 318.22 318.22 318.22 318.22 0.1K
11:05 317.88 317.98 317.49 317.98 7.3K
11:06 318.15 318.15 318.15 318.15 1.0K
11:08 318.14 318.14 318.14 318.14 0.5K
11:09 318.02 318.02 318.02 318.02 0.4K
11:10 318.14 318.14 318.01 318.01 3.6K
11:11 317.71 317.74 317.71 317.74 1.6K
11:12 317.74 318.08 317.74 318.08 5.7K
11:13 317.83 317.83 317.83 317.83 0.7K
11:14 318.04 318.39 317.97 318.39 12.7K
11:15 318.66 318.66 318.66 318.66 2.8K
11:17 318.30 318.30 318.11 318.11 3.1K
11:18 317.92 317.99 317.75 317.99 2.2K
11:19 317.83 317.83 317.29 317.29 3.1K
11:20 317.48 317.63 317.29 317.29 4.3K
11:21 317.64 317.64 317.64 317.64 3.0K
11:22 317.36 317.38 317.08 317.08 6.4K
11:23 316.92 317.17 316.90 317.17 2.1K
11:24 316.67 316.74 316.33 316.33 4.7K
11:25 316.33 316.67 316.25 316.67 4.1K
11:26 316.53 316.90 316.53 316.90 3.1K
11:27 316.92 316.92 316.92 316.92 1.9K
11:28 317.20 317.20 317.20 317.20 1.8K
11:29 317.50 317.50 317.50 317.50 1.0K
11:30 317.06 317.33 317.06 317.33 2.7K
11:31 317.59 317.59 317.39 317.39 1.6K
11:32 317.39 317.39 317.03 317.27 3.5K
11:33 317.69 317.69 317.69 317.69 3.1K
11:34 317.37 317.37 317.37 317.37 1.2K
11:35 317.18 317.33 317.18 317.33 1.5K
11:36 317.33 317.33 317.33 317.33 1.3K
11:38 316.83 316.85 316.58 316.85 5.2K
11:39 316.82 316.82 316.58 316.58 2.8K
11:40 316.78 316.94 316.78 316.94 1.1K
11:41 316.77 316.77 316.77 316.77 0.7K
11:42 316.77 316.99 316.77 316.99 2.2K
11:43 317.36 317.58 317.36 317.56 8.0K
11:44 317.56 317.56 317.56 317.56 2.0K
11:45 317.56 317.56 316.87 316.87 10.4K
11:46 316.86 316.90 316.86 316.90 2.6K
11:47 316.93 316.93 316.60 316.60 3.5K
11:48 316.51 316.56 316.51 316.56 4.5K
11:49 316.52 316.68 316.50 316.58 3.3K
11:50 316.71 316.71 316.61 316.61 4.1K
11:51 316.70 316.70 316.49 316.49 3.2K
11:52 316.57 316.58 316.57 316.58 2.6K
11:53 316.40 316.40 315.68 315.68 4.3K
11:54 315.68 315.68 315.32 315.32 2.9K
11:55 315.65 315.65 315.27 315.27 4.7K
11:56 315.60 315.78 315.60 315.78 2.0K
11:57 315.86 315.86 315.86 315.86 1.0K
11:58 316.00 316.35 316.00 316.35 2.1K
11:59 316.39 316.39 316.33 316.33 1.3K
12:00 316.21 316.40 316.21 316.40 3.0K
12:01 316.62 316.62 316.49 316.49 3.0K
12:02 316.23 316.25 316.23 316.25 2.9K
12:03 316.55 316.55 316.35 316.36 2.3K
12:04 316.16 316.40 316.12 316.40 6.3K
12:05 316.43 316.43 316.43 316.43 1.7K
12:06 316.43 316.43 316.43 316.43 0.5K
12:07 316.50 316.50 316.44 316.44 2.5K
12:08 316.50 316.82 316.50 316.82 6.5K
12:09 316.82 316.82 316.76 316.76 0.8K
12:10 316.90 317.32 316.90 317.32 3.5K
12:11 317.25 318.02 317.25 318.02 4.7K
12:12 317.97 318.04 317.83 317.85 16.1K
12:13 317.82 317.86 317.82 317.85 3.2K
12:14 317.85 317.85 317.47 317.46 5.6K
12:15 317.47 317.47 317.14 317.14 9.9K
12:16 317.40 317.55 317.40 317.45 6.1K
12:17 317.40 317.43 317.40 317.43 2.8K
12:18 317.37 317.37 316.96 316.96 6.9K
12:19 317.10 317.10 317.10 317.10 0.3K
12:20 317.06 317.06 316.91 316.91 6.0K
12:21 316.64 316.92 316.64 316.92 15.0K
12:22 317.08 317.25 317.08 317.25 3.2K
12:24 317.25 317.25 317.22 317.22 0.3K
12:25 317.05 317.18 316.96 316.96 5.6K
12:26 316.96 316.96 316.79 316.79 2.8K
12:27 316.79 316.94 316.79 316.79 1.2K
12:28 316.86 317.00 316.86 316.94 2.9K
12:29 317.01 317.09 316.94 317.09 6.3K
12:30 317.44 317.87 317.44 317.87 4.0K
12:31 317.95 317.95 317.31 317.33 6.6K
12:32 317.10 317.10 316.80 316.80 5.0K
12:33 317.03 317.03 316.80 316.80 4.1K
12:35 316.80 317.04 316.80 317.04 4.3K
12:36 317.04 317.04 317.04 317.04 0.8K
12:37 317.24 317.24 316.99 316.99 3.5K
12:38 316.95 317.32 316.95 317.32 5.4K
12:39 317.51 317.51 317.36 317.40 3.0K
12:40 317.40 317.54 316.89 317.54 8.7K
12:41 317.41 317.63 317.41 317.63 2.5K
12:42 317.59 317.82 317.59 317.82 2.2K
12:43 317.74 317.85 317.74 317.74 3.3K
12:44 317.75 317.79 317.40 317.79 7.8K
12:45 317.66 317.66 317.61 317.61 2.3K
12:46 317.61 317.91 317.61 317.91 5.2K
12:47 317.88 317.95 317.88 317.94 2.7K
12:48 317.88 317.88 317.74 317.74 4.0K
12:50 317.58 317.58 316.90 317.10 11.9K
12:51 317.04 317.20 317.04 317.14 3.4K
12:52 317.15 317.15 317.15 317.15 1.4K
12:53 317.18 317.36 317.18 317.30 4.3K
12:54 317.38 318.25 317.38 317.96 10.4K
12:55 317.16 317.16 317.16 317.16 2.9K
12:56 317.08 317.59 317.08 317.59 3.3K
12:58 317.38 317.38 317.38 317.38 2.0K
12:59 317.22 317.22 317.22 317.22 0.5K
13:00 317.27 317.42 317.07 317.07 23.2K
13:01 316.93 316.93 316.82 316.82 1.2K
13:02 316.97 317.09 316.66 317.09 3.7K
13:03 317.49 317.49 317.47 317.46 2.9K
13:04 317.58 317.71 317.58 317.71 1.1K
13:05 317.40 317.40 317.18 317.18 5.2K
13:06 317.04 317.04 317.04 317.04 2.0K
13:07 317.12 317.12 317.12 317.12 0.7K
13:08 317.09 317.09 317.01 317.01 0.8K
13:09 316.94 316.94 316.89 316.89 1.1K
13:10 317.26 317.26 317.26 317.26 1.3K
13:11 317.11 317.11 317.04 317.04 1.6K
13:12 317.09 317.09 316.88 316.88 1.3K
13:13 316.84 316.84 316.84 316.84 1.7K
13:14 316.95 317.05 316.91 316.90 1.4K
13:15 317.08 317.18 317.08 317.18 2.3K
13:16 317.03 317.03 316.65 316.65 4.7K
13:17 317.02 317.02 317.02 317.02 1.2K
13:18 317.19 317.19 316.98 316.98 4.4K
13:19 316.78 316.78 316.78 316.78 1.3K
13:20 317.04 317.04 316.77 316.77 1.1K
13:21 316.80 316.80 316.62 316.62 1.2K
13:22 316.45 316.45 315.73 315.73 4.0K
13:23 315.74 315.87 315.74 315.87 1.2K
13:24 315.72 315.72 315.55 315.59 1.5K
13:25 316.03 316.03 316.03 316.03 1.8K
13:26 316.05 316.05 315.95 315.95 1.4K
13:28 316.10 316.12 315.95 316.12 1.8K
13:29 316.27 316.27 316.27 316.27 0.3K
13:30 316.28 316.28 316.01 316.08 5.3K
13:33 316.11 316.11 315.96 316.04 3.4K
13:34 316.12 316.24 316.12 316.24 1.2K
13:35 316.24 316.39 316.24 316.39 2.4K
13:37 316.39 316.39 316.39 316.39 1.3K
13:39 316.62 316.62 316.62 316.62 2.1K
13:40 316.81 316.81 316.81 316.81 3.4K
13:42 316.54 316.54 316.50 316.50 4.1K
13:43 316.38 316.47 316.29 316.46 3.8K
13:44 316.41 316.41 316.06 316.32 32.0K
13:45 316.05 316.15 315.99 315.99 2.5K
13:46 316.07 316.38 316.07 316.38 5.8K
13:48 316.66 316.74 316.66 316.74 0.9K
13:49 316.66 316.68 316.49 316.68 1.9K
13:50 316.70 317.16 316.70 316.90 26.7K
13:51 316.75 316.99 316.75 316.99 2.1K
13:52 316.58 316.61 316.48 316.61 5.0K
13:54 316.68 316.68 316.67 316.67 2.5K
13:56 316.67 316.72 316.67 316.72 0.8K
13:57 316.65 316.65 315.99 316.11 12.5K
13:58 316.25 316.43 316.25 316.43 1.7K
13:59 316.11 316.11 316.10 316.10 2.7K
14:00 316.00 316.07 316.00 316.07 4.9K
14:02 315.82 315.82 315.55 315.63 2.1K
14:03 315.38 315.38 315.22 315.22 1.9K
14:04 315.37 315.45 315.37 315.45 4.9K
14:05 315.80 315.80 315.80 315.80 0.2K
14:06 316.12 316.12 316.03 316.12 1.7K
14:07 315.98 315.98 315.98 315.98 1.4K
14:08 316.00 316.14 316.00 316.14 1.6K
14:09 315.72 315.84 315.72 315.84 3.9K
14:10 315.91 315.91 315.91 315.91 1.2K
14:11 316.12 316.12 316.12 316.12 6.2K
14:12 316.27 316.42 316.27 316.42 8.4K
14:13 316.55 316.55 316.55 316.55 0.9K
14:14 316.48 316.49 316.48 316.49 0.6K
14:15 316.49 316.49 316.19 316.19 8.2K
14:16 316.41 316.41 316.41 316.41 0.5K
14:17 315.94 316.14 315.94 316.14 5.6K
14:18 316.21 316.35 316.13 316.35 2.0K
14:19 316.33 316.39 316.10 316.10 1.2K
14:20 315.95 315.95 315.86 315.86 2.2K
14:21 315.87 316.02 315.87 316.02 2.6K
14:23 316.01 316.13 316.01 316.13 2.0K
14:24 315.97 315.97 315.97 315.96 0.3K
14:25 315.80 315.97 315.80 315.96 1.6K
14:27 315.82 315.82 315.64 315.67 2.6K
14:28 315.60 315.60 315.60 315.60 3.2K
14:29 315.50 315.94 315.50 315.94 4.3K
14:30 315.77 315.77 315.77 315.77 0.5K
14:31 315.79 315.79 315.79 315.79 0.9K
14:32 315.58 315.58 315.58 315.58 4.1K
14:34 315.69 315.96 315.69 315.96 2.7K
14:35 316.02 316.02 316.02 316.02 3.0K
14:36 316.35 316.41 316.25 316.25 3.3K
14:37 316.14 316.14 316.14 316.14 1.0K
14:38 316.69 316.69 316.42 316.65 1.7K
14:39 316.44 316.44 316.36 316.36 1.7K
14:40 316.41 316.41 316.41 316.40 3.0K
14:43 316.67 316.71 316.67 316.71 1.8K
14:44 316.93 316.93 316.93 316.93 0.6K
14:45 316.92 316.92 316.92 316.92 1.6K
14:46 317.08 317.08 317.08 317.08 1.7K
14:48 317.14 317.26 317.14 317.26 1.6K
14:49 317.44 317.44 317.44 317.44 4.6K
14:50 317.38 317.38 317.12 317.12 5.2K
14:51 317.20 317.20 317.13 317.13 3.2K
14:52 317.16 317.16 317.16 317.16 1.5K
14:53 317.16 317.53 317.16 317.53 5.4K
14:57 317.21 317.75 317.21 317.75 4.9K
14:58 317.83 317.83 317.60 317.60 2.5K
14:59 317.57 317.57 317.57 317.57 0.4K
15:00 317.62 317.65 317.62 317.65 3.9K
15:02 317.83 317.83 317.74 317.74 3.5K
15:03 317.74 317.74 317.62 317.62 1.0K
15:04 317.71 317.71 317.71 317.71 1.5K
15:05 317.90 317.90 317.35 317.53 7.6K
15:06 317.61 317.69 317.46 317.69 16.9K
15:07 317.67 317.67 317.10 317.23 14.0K
15:08 317.22 317.22 316.88 316.88 3.4K
15:09 317.09 317.09 317.09 317.09 0.6K
15:10 317.05 317.05 316.94 316.94 1.2K
15:11 316.95 317.13 316.94 317.13 4.4K
15:12 317.24 317.24 317.11 317.11 1.3K
15:13 317.06 317.47 317.06 317.22 9.3K
15:14 317.35 317.37 317.26 317.37 1.9K
15:15 316.95 317.13 316.91 316.92 10.3K
15:16 316.88 316.88 316.58 316.73 5.3K
15:17 316.65 316.72 316.65 316.72 2.1K
15:18 316.73 316.97 316.73 316.97 7.6K
15:19 317.03 317.03 316.85 316.85 1.4K
15:20 316.99 317.00 316.83 316.83 3.3K
15:22 316.75 316.75 316.75 316.75 3.4K
15:23 316.71 316.75 316.71 316.75 4.4K
15:25 316.94 316.94 316.94 316.94 1.6K
15:26 317.04 317.25 317.04 317.12 3.5K
15:27 317.01 317.01 317.01 317.01 2.4K
15:28 316.92 316.92 316.92 316.92 2.1K
15:29 316.95 316.95 316.75 316.94 2.7K
15:30 316.82 316.82 316.71 316.71 3.4K
15:31 316.59 316.67 316.59 316.67 4.9K
15:32 316.74 316.74 316.65 316.71 2.5K
15:33 316.85 316.87 316.76 316.87 4.6K
15:34 316.86 317.00 316.78 317.00 6.4K
15:35 316.90 316.90 316.79 316.79 5.2K
15:36 316.92 317.14 316.88 317.14 4.0K
15:37 317.17 317.17 317.11 317.11 4.6K
15:38 317.11 317.11 316.83 316.83 6.7K
15:39 316.83 316.89 316.74 316.88 2.5K
15:40 316.88 316.89 316.88 316.89 3.1K
15:41 316.90 316.92 316.82 316.89 8.9K
15:42 316.89 317.24 316.89 317.24 2.7K
15:43 316.84 317.03 316.84 316.86 6.7K
15:44 316.92 316.92 316.80 316.86 4.1K
15:45 317.04 317.04 317.03 317.04 2.7K
15:46 317.04 317.07 316.65 316.87 13.6K
15:47 316.88 316.88 316.88 316.88 0.8K
15:48 316.89 317.31 316.89 317.31 4.9K
15:49 317.53 317.53 317.36 317.36 6.4K
15:50 317.39 317.61 317.35 317.35 9.3K
15:51 317.19 317.48 317.12 317.48 12.3K
15:52 317.65 317.81 317.65 317.71 11.5K
15:53 317.62 317.84 317.62 317.84 8.4K
15:54 317.74 317.88 317.71 317.75 10.1K
15:55 317.82 317.96 317.63 317.66 21.0K
15:56 317.60 317.73 317.59 317.66 7.1K
15:57 317.67 317.67 317.37 317.45 11.8K
15:58 317.38 317.61 317.38 317.55 19.0K
15:59 317.49 317.54 317.41 317.49 227.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible