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
09:30 319.84 320.40 319.80 320.40 35.9K
09:31 320.40 320.40 318.94 318.94 4.3K
09:32 319.72 319.76 317.99 318.43 6.7K
09:33 318.89 319.41 318.89 319.41 1.0K
09:34 319.54 319.64 318.99 319.48 4.2K
09:35 319.12 319.79 319.12 319.79 8.8K
09:36 319.80 319.80 319.40 319.44 8.8K
09:37 319.33 319.33 318.57 318.68 3.6K
09:38 318.19 318.66 318.19 318.66 2.5K
09:39 319.08 319.84 319.08 319.74 13.7K
09:40 319.74 320.00 319.26 320.00 7.8K
09:41 320.22 320.76 320.11 320.76 15.7K
09:42 320.57 321.02 320.57 320.94 2.0K
09:43 320.46 320.73 320.46 320.69 4.9K
09:44 320.60 320.60 319.12 319.12 12.5K
09:45 319.37 319.62 319.29 319.40 5.6K
09:46 319.18 319.52 319.18 319.48 3.3K
09:47 319.15 319.99 319.15 319.69 4.6K
09:48 319.99 321.19 319.81 321.19 5.2K
09:49 321.05 321.06 320.73 321.06 2.5K
09:50 321.28 321.29 321.28 321.29 3.1K
09:51 321.01 321.46 320.99 321.46 6.5K
09:52 321.31 321.91 321.31 321.73 11.5K
09:53 321.78 321.78 321.22 321.44 4.9K
09:54 321.42 321.79 321.42 321.47 1.9K
09:55 321.49 321.98 321.49 321.98 2.1K
09:56 321.92 321.92 321.50 321.50 1.4K
09:57 321.36 321.57 321.36 321.57 3.4K
09:58 321.40 321.40 321.40 321.40 0.3K
09:59 321.44 321.44 321.08 321.08 1.7K
10:00 321.11 321.13 320.65 320.65 7.3K
10:01 320.69 321.31 320.69 321.31 5.4K
10:02 321.81 321.81 321.36 321.36 8.2K
10:03 321.55 321.67 321.55 321.60 3.2K
10:04 322.10 322.33 321.87 322.31 4.8K
10:05 322.43 322.56 322.16 322.44 2.5K
10:06 322.39 322.40 322.21 322.21 2.2K
10:07 322.39 323.38 322.39 323.38 5.2K
10:08 323.44 323.60 323.26 323.53 15.8K
10:09 323.53 323.54 323.46 323.46 8.9K
10:10 323.23 323.30 323.06 323.06 1.0K
10:11 323.54 323.54 323.42 323.42 8.1K
10:12 323.65 323.73 323.65 323.73 1.0K
10:13 323.73 324.27 323.65 324.27 15.2K
10:14 324.27 324.27 324.02 324.02 3.7K
10:15 324.22 324.22 324.22 324.22 4.0K
10:16 324.22 324.23 324.22 324.22 5.1K
10:17 324.39 324.39 324.04 324.26 6.4K
10:18 324.25 324.26 324.25 324.26 5.2K
10:19 323.99 324.49 323.99 324.02 3.3K
10:20 324.12 324.12 323.58 323.58 3.0K
10:21 323.36 323.36 323.16 323.16 1.0K
10:22 323.03 323.50 323.03 323.50 11.2K
10:23 323.95 324.10 323.76 324.10 2.0K
10:24 323.64 324.07 323.56 323.56 2.0K
10:25 323.73 323.73 323.40 323.40 3.1K
10:26 323.03 323.20 322.75 322.75 2.3K
10:27 322.99 323.10 322.99 323.03 4.8K
10:28 323.03 323.97 323.03 323.97 13.2K
10:29 323.55 323.55 323.40 323.40 3.2K
10:30 323.14 323.14 323.04 323.04 2.1K
10:31 322.82 322.82 322.57 322.57 2.3K
10:32 322.13 322.36 322.05 322.36 3.1K
10:33 322.61 322.61 322.61 322.61 0.3K
10:34 322.30 322.30 322.17 322.17 1.7K
10:35 322.17 323.07 322.17 323.07 12.7K
10:36 323.07 323.07 322.66 322.66 1.8K
10:37 322.64 322.64 322.61 322.61 2.0K
10:38 322.79 322.79 322.79 322.79 0.9K
10:39 323.02 323.02 322.62 322.62 2.5K
10:40 322.48 322.69 322.48 322.52 0.5K
10:41 322.65 322.76 322.50 322.76 2.3K
10:42 322.54 322.57 322.54 322.57 1.3K
10:43 322.29 322.29 321.52 321.78 2.5K
10:44 321.58 321.78 321.58 321.78 8.0K
10:45 321.72 321.72 321.65 321.65 0.3K
10:46 321.65 321.65 321.65 321.65 0.5K
10:47 321.78 321.78 321.33 321.33 4.8K
10:48 321.57 321.57 321.40 321.42 3.0K
10:49 321.42 321.42 321.32 321.32 1.7K
10:50 321.38 321.55 321.38 321.41 1.5K
10:51 321.25 321.25 321.25 321.25 1.4K
10:52 321.01 321.25 321.01 321.25 0.7K
10:53 320.95 321.06 320.95 321.06 2.6K
10:54 320.77 320.95 320.77 320.78 2.7K
10:55 320.82 320.82 320.82 320.82 0.3K
10:56 320.59 320.92 320.59 320.92 1.3K
10:57 320.92 320.94 320.59 320.59 2.2K
10:58 320.56 320.56 320.51 320.51 0.9K
10:59 320.47 320.57 320.47 320.57 0.7K
11:00 320.58 320.58 320.57 320.57 0.3K
11:01 320.33 320.46 320.33 320.45 3.1K
11:02 320.41 320.45 320.39 320.39 1.3K
11:03 320.38 320.41 320.26 320.28 8.1K
11:05 320.34 320.34 320.34 320.33 1.1K
11:06 320.29 320.52 320.29 320.52 9.1K
11:07 320.71 320.72 320.71 320.72 1.3K
11:08 320.84 320.86 320.84 320.86 2.2K
11:09 320.60 320.60 320.60 320.60 2.4K
11:10 320.44 320.48 320.20 320.20 2.7K
11:11 320.19 320.40 320.19 320.38 1.4K
11:12 320.40 320.43 320.34 320.41 1.6K
11:13 320.26 320.40 320.26 320.40 0.9K
11:14 320.17 320.17 320.07 320.07 3.0K
11:15 319.96 320.01 319.96 320.01 0.9K
11:16 320.17 320.17 320.07 320.07 2.6K
11:17 320.15 320.15 320.05 320.13 0.9K
11:18 320.12 320.12 319.91 319.91 2.2K
11:19 319.96 319.98 319.96 319.97 1.0K
11:20 319.83 319.97 319.83 319.97 0.8K
11:21 319.79 319.79 319.79 319.79 0.5K
11:22 319.96 319.96 319.95 319.95 0.7K
11:23 319.79 320.01 319.79 320.01 1.6K
11:24 320.01 320.13 320.01 320.13 3.1K
11:25 320.10 320.10 320.10 320.10 0.7K
11:26 319.89 319.89 319.89 319.89 1.9K
11:27 320.30 320.30 319.82 319.85 2.5K
11:28 320.13 320.13 320.13 320.13 1.1K
11:29 319.67 319.67 319.52 319.52 2.2K
11:30 319.49 319.76 319.49 319.76 4.7K
11:31 319.72 319.76 319.72 319.76 1.1K
11:32 319.81 319.82 319.81 319.82 0.8K
11:33 319.82 319.82 319.68 319.82 2.8K
11:34 319.83 320.39 319.83 320.39 3.3K
11:35 320.40 320.44 320.10 320.10 3.4K
11:36 319.86 320.00 319.83 320.00 1.5K
11:37 320.00 320.25 320.00 320.25 3.2K
11:38 320.41 320.41 320.41 320.41 0.5K
11:39 320.34 320.34 320.34 320.34 0.9K
11:40 320.19 320.19 319.84 319.83 1.6K
11:41 320.09 320.09 320.09 320.09 1.7K
11:43 319.91 320.09 319.91 320.09 1.7K
11:44 320.21 320.21 320.21 320.21 0.6K
11:45 320.05 320.09 320.05 320.08 0.7K
11:46 320.24 320.24 320.24 320.24 1.5K
11:47 320.39 320.50 320.39 320.50 1.3K
11:48 320.36 320.40 320.36 320.40 1.4K
11:49 320.49 320.49 320.40 320.40 1.0K
11:50 320.40 320.45 320.40 320.43 2.9K
11:51 320.58 320.58 320.50 320.50 2.1K
11:52 320.31 320.31 320.14 320.29 3.8K
11:53 320.30 320.30 319.88 319.88 3.8K
11:55 319.81 319.81 319.47 319.47 2.4K
11:56 319.30 319.30 319.30 319.29 0.4K
11:57 319.28 319.28 319.28 319.28 0.6K
11:58 319.82 319.87 319.82 319.87 3.7K
11:59 319.67 319.91 319.67 319.91 1.3K
12:00 319.60 319.60 319.60 319.60 4.9K
12:03 319.48 319.48 319.48 319.48 0.6K
12:04 319.75 319.75 319.71 319.71 0.7K
12:05 319.73 320.31 319.73 320.30 5.0K
12:06 320.30 320.30 320.30 320.30 0.8K
12:07 320.19 320.35 319.93 319.93 2.4K
12:08 319.82 319.82 319.82 319.82 1.9K
12:09 319.67 319.87 319.67 319.87 0.4K
12:10 319.75 319.75 319.58 319.58 2.3K
12:12 319.67 319.67 319.67 319.67 0.5K
12:14 319.80 319.80 319.67 319.67 0.6K
12:15 319.67 319.93 319.67 319.93 2.8K
12:16 320.01 320.01 320.01 320.01 1.0K
12:17 320.27 320.48 320.27 320.48 4.5K
12:19 320.41 320.41 320.41 320.41 0.5K
12:20 320.44 320.44 320.44 320.44 0.9K
12:21 320.59 320.59 320.48 320.48 1.8K
12:23 320.39 320.44 320.39 320.39 2.2K
12:24 320.33 320.33 320.32 320.32 2.1K
12:27 320.48 320.48 320.48 320.48 0.9K
12:28 320.39 320.48 320.37 320.48 3.2K
12:29 320.31 320.32 320.31 320.31 5.1K
12:30 320.21 320.21 320.21 320.21 0.7K
12:32 320.52 320.52 320.24 320.24 2.9K
12:33 320.38 320.38 320.38 320.38 0.6K
12:34 320.40 320.40 320.40 320.40 0.4K
12:35 320.18 320.18 320.04 320.04 2.9K
12:36 319.99 319.99 319.96 319.96 1.8K
12:37 319.96 319.96 319.96 319.96 0.4K
12:38 319.96 319.96 319.82 319.82 1.6K
12:39 319.77 319.89 319.77 319.89 0.4K
12:40 319.64 319.64 319.44 319.53 2.5K
12:41 319.56 319.56 319.56 319.56 1.4K
12:42 319.71 319.71 319.66 319.65 2.8K
12:43 319.60 319.67 319.60 319.67 0.9K
12:44 319.49 319.81 319.49 319.81 3.9K
12:45 319.56 319.56 319.52 319.52 0.7K
12:46 319.66 319.66 319.66 319.66 0.3K
12:47 319.81 319.81 319.72 319.72 1.1K
12:48 319.69 319.69 319.50 319.50 2.4K
12:49 319.41 319.59 319.41 319.59 2.3K
12:50 319.36 319.36 319.36 319.36 1.0K
12:51 319.25 319.25 319.25 319.25 1.2K
12:53 319.16 319.16 319.12 319.12 2.9K
12:54 318.88 318.96 318.88 318.96 3.1K
12:55 318.77 318.77 318.77 318.77 0.6K
12:56 318.75 318.75 318.69 318.69 2.3K
12:57 318.57 318.57 318.18 318.23 5.4K
12:58 318.59 318.59 318.51 318.51 2.9K
13:02 319.11 319.11 319.11 319.11 1.1K
13:03 318.89 318.89 318.89 318.89 2.1K
13:04 318.99 318.99 318.99 318.99 0.7K
13:05 319.05 319.05 319.05 319.05 0.4K
13:06 319.04 319.04 318.86 318.86 1.7K
13:07 318.92 318.92 318.63 318.63 1.6K
13:08 318.63 318.63 318.63 318.63 2.5K
13:10 318.45 318.45 318.45 318.45 0.6K
13:11 318.57 318.75 318.57 318.75 4.0K
13:12 318.60 318.77 318.60 318.76 0.9K
13:13 318.61 318.61 318.61 318.61 1.8K
13:14 318.69 318.69 318.69 318.69 1.3K
13:15 318.21 318.21 318.01 318.01 1.5K
13:16 317.98 318.28 317.98 318.28 1.9K
13:17 318.44 318.57 318.38 318.57 1.4K
13:18 318.72 318.72 318.68 318.68 1.7K
13:19 318.71 318.71 318.71 318.71 0.6K
13:20 318.77 318.77 318.77 318.77 0.4K
13:21 318.76 318.76 318.29 318.29 2.2K
13:22 318.58 318.64 318.58 318.64 2.6K
13:23 318.66 318.66 318.66 318.66 0.8K
13:24 318.59 318.85 318.59 318.85 0.9K
13:25 318.83 318.83 318.83 318.83 0.4K
13:26 318.68 318.68 318.68 318.68 1.0K
13:28 318.96 318.96 318.96 318.96 1.5K
13:29 319.00 319.00 319.00 319.00 0.9K
13:30 318.82 318.82 318.66 318.66 1.0K
13:31 318.78 319.00 318.78 319.00 3.5K
13:32 318.85 318.85 318.85 318.85 0.5K
13:33 319.00 319.00 319.00 319.00 2.7K
13:36 319.09 319.09 319.09 319.09 3.4K
13:37 319.08 319.08 319.08 319.08 0.5K
13:38 319.23 319.23 318.91 319.10 7.4K
13:40 319.01 319.01 319.01 319.01 0.3K
13:41 318.83 318.91 318.83 318.90 2.4K
13:42 318.90 319.36 318.90 319.36 7.2K
13:43 319.34 319.34 319.34 319.34 0.3K
13:44 319.48 319.48 319.14 319.20 2.3K
13:45 319.17 319.17 319.17 319.17 1.2K
13:46 319.05 319.14 319.05 319.14 1.2K
13:47 319.04 319.04 319.04 319.04 0.8K
13:48 319.18 319.28 319.18 319.27 2.2K
13:49 319.28 319.28 319.28 319.28 0.4K
13:50 319.19 319.19 319.11 319.12 2.7K
13:52 319.17 319.17 319.17 319.17 2.1K
13:53 319.29 319.45 319.29 319.45 3.0K
13:55 319.55 319.55 319.55 319.55 2.0K
13:57 319.65 319.65 319.65 319.65 0.3K
13:58 319.80 319.97 319.80 319.85 2.1K
13:59 319.98 320.25 319.98 320.25 1.7K
14:00 320.03 320.03 320.03 320.03 2.0K
14:01 320.11 320.11 320.11 320.11 0.9K
14:02 320.08 320.08 320.08 320.08 1.1K
14:03 320.21 320.40 320.21 320.30 1.8K
14:04 320.31 320.34 320.12 320.12 2.2K
14:05 320.26 320.26 320.26 320.26 0.9K
14:06 320.24 320.32 320.24 320.32 1.7K
14:08 320.16 320.26 320.13 320.26 5.3K
14:11 320.41 320.41 320.41 320.41 1.5K
14:12 320.29 320.29 320.29 320.29 0.3K
14:13 320.38 320.38 320.09 320.16 2.7K
14:14 320.17 320.37 320.17 320.37 1.8K
14:15 320.48 320.48 320.48 320.48 1.5K
14:17 320.36 320.36 320.36 320.36 3.7K
14:18 320.31 320.31 320.22 320.29 6.2K
14:19 320.33 320.33 320.11 320.29 2.9K
14:20 320.00 320.00 320.00 320.00 1.3K
14:21 320.06 320.06 320.06 320.06 0.2K
14:22 320.17 320.17 320.09 320.09 1.7K
14:23 319.96 319.96 319.96 319.96 0.7K
14:24 320.12 320.12 320.12 320.12 1.1K
14:25 320.12 320.12 320.03 320.03 0.7K
14:26 320.12 320.12 320.12 320.12 1.9K
14:27 319.99 319.99 319.89 319.89 5.5K
14:29 319.95 319.95 319.95 319.95 1.3K
14:30 319.84 319.96 319.73 319.90 2.8K
14:33 319.98 320.09 319.98 320.08 2.2K
14:34 320.11 320.27 320.11 320.25 2.1K
14:35 320.35 320.35 320.16 320.16 1.7K
14:36 320.20 320.23 320.20 320.23 0.8K
14:37 320.23 320.23 320.18 320.18 3.0K
14:38 320.29 320.29 319.95 319.95 2.9K
14:39 320.03 320.12 319.94 320.09 3.8K
14:40 320.21 320.21 320.09 320.20 2.5K
14:41 320.08 320.08 319.98 319.98 1.9K
14:42 320.12 320.12 320.12 320.12 0.1K
14:43 320.06 320.10 320.06 320.10 2.2K
14:45 320.06 320.06 319.69 319.69 4.1K
14:46 319.93 319.93 319.93 319.93 2.4K
14:49 319.66 319.66 319.66 319.66 1.6K
14:50 319.74 319.74 319.65 319.66 2.4K
14:51 319.71 319.71 319.50 319.50 2.2K
14:52 319.26 319.26 319.26 319.26 2.4K
14:53 319.40 319.56 319.40 319.56 2.3K
14:54 319.40 319.40 319.40 319.40 0.6K
14:55 319.20 319.20 319.04 319.04 3.5K
14:57 318.83 318.83 318.70 318.71 3.1K
14:58 318.58 318.58 318.50 318.50 1.2K
14:59 318.84 318.84 318.76 318.76 3.5K
15:00 318.50 318.69 318.50 318.69 3.0K
15:01 318.96 319.24 318.96 319.24 1.2K
15:02 319.17 319.17 319.03 319.06 1.5K
15:03 319.10 319.10 319.01 319.01 0.7K
15:04 319.06 319.06 318.84 318.84 2.6K
15:05 318.85 318.96 318.85 318.96 8.7K
15:06 318.87 318.87 318.85 318.85 0.5K
15:07 318.74 318.75 318.74 318.75 1.6K
15:08 318.88 319.01 318.88 319.01 2.7K
15:09 318.90 319.07 318.90 319.07 2.4K
15:10 318.84 318.84 318.84 318.84 5.4K
15:11 318.71 318.84 318.71 318.84 0.8K
15:12 318.85 318.90 318.76 318.90 1.7K
15:13 318.89 318.97 318.89 318.90 1.3K
15:14 319.04 319.04 319.01 319.01 1.9K
15:15 319.03 319.03 318.95 318.97 2.4K
15:16 318.90 318.90 318.90 318.90 1.0K
15:17 318.95 318.95 318.78 318.78 3.5K
15:18 318.87 318.87 318.85 318.85 0.9K
15:19 318.91 319.13 318.91 319.13 2.9K
15:20 319.10 319.14 319.05 319.11 1.9K
15:21 319.15 319.17 319.10 319.10 3.2K
15:22 319.13 319.16 319.03 319.08 4.1K
15:23 319.02 319.12 318.91 318.91 3.5K
15:24 319.02 319.16 319.02 319.15 2.8K
15:25 319.09 319.09 319.01 319.01 2.1K
15:26 319.15 319.20 319.07 319.07 4.4K
15:27 318.86 318.88 318.67 318.67 4.1K
15:28 318.53 318.53 318.29 318.40 7.1K
15:29 318.31 318.43 318.31 318.43 5.8K
15:30 318.52 318.69 318.52 318.69 2.1K
15:31 318.89 319.00 318.86 318.86 5.7K
15:32 318.85 318.98 318.85 318.98 4.3K
15:34 318.77 318.79 318.77 318.79 2.3K
15:35 318.72 318.72 318.70 318.71 3.2K
15:36 318.79 318.79 318.70 318.70 2.6K
15:37 318.77 318.77 318.42 318.42 2.4K
15:38 318.83 318.90 318.81 318.82 6.6K
15:39 318.84 318.84 318.84 318.84 1.2K
15:40 318.86 318.87 318.75 318.85 1.4K
15:41 318.87 319.01 318.87 319.01 3.4K
15:42 319.14 319.14 318.80 318.83 15.3K
15:43 318.91 318.91 318.91 318.90 4.2K
15:44 319.05 319.08 318.96 319.08 2.3K
15:45 319.10 319.13 318.95 319.05 4.4K
15:46 318.99 319.09 318.99 319.08 5.9K
15:47 318.89 318.92 318.85 318.86 4.3K
15:48 318.93 318.98 318.81 318.98 2.2K
15:49 318.98 319.17 318.98 319.07 3.2K
15:50 319.18 319.18 318.82 318.88 15.7K
15:51 319.01 319.02 318.81 318.85 6.8K
15:52 318.94 319.07 318.87 319.07 5.3K
15:53 319.06 319.06 318.80 318.80 8.8K
15:54 318.77 318.80 318.58 318.58 14.3K
15:55 318.98 318.98 318.73 318.87 19.6K
15:56 318.87 318.88 318.57 318.57 13.5K
15:57 318.62 318.62 318.25 318.52 18.6K
15:58 318.54 318.54 318.19 318.30 28.9K
15:59 318.31 318.36 317.94 318.04 328.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible