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
09:30 313.08 313.86 313.08 313.86 31.5K
09:31 313.08 313.76 312.50 312.50 6.1K
09:32 313.05 313.07 311.71 311.71 6.7K
09:33 312.23 312.23 311.71 311.71 0.9K
09:34 311.75 312.31 311.75 312.31 1.2K
09:35 312.35 312.35 311.71 311.71 10.0K
09:36 311.69 311.90 311.54 311.90 6.3K
09:37 311.55 311.75 311.55 311.75 3.6K
09:38 312.22 312.36 312.22 312.23 2.6K
09:39 312.05 312.18 312.01 312.01 2.9K
09:40 312.02 312.26 312.02 312.09 3.9K
09:41 312.13 312.70 312.13 312.61 3.8K
09:42 312.46 312.85 312.26 312.81 6.9K
09:43 312.93 313.17 312.71 312.71 9.6K
09:44 312.71 313.22 312.64 312.64 14.6K
09:45 312.91 312.91 312.30 312.51 5.8K
09:46 312.53 312.77 312.53 312.54 3.0K
09:47 313.15 313.18 313.15 313.18 0.5K
09:48 313.17 313.48 313.17 313.48 4.8K
09:49 313.41 313.75 313.41 313.74 6.7K
09:50 313.32 313.99 313.11 313.11 5.5K
09:51 313.44 313.44 313.21 313.21 0.6K
09:52 313.23 313.79 313.13 313.79 4.5K
09:53 313.85 313.85 313.18 313.18 4.0K
09:54 313.18 313.18 312.96 312.96 1.6K
09:55 312.70 312.79 312.64 312.79 3.3K
09:56 313.09 313.16 312.90 313.08 7.2K
09:57 313.29 313.29 313.14 313.14 1.0K
09:58 313.60 313.60 313.25 313.38 4.6K
09:59 313.38 314.09 313.18 314.09 6.0K
10:00 313.70 314.01 313.70 314.01 1.1K
10:01 314.16 314.16 313.87 313.87 3.8K
10:02 313.91 313.99 313.91 313.94 4.2K
10:03 314.00 314.00 314.00 314.00 0.6K
10:04 313.66 313.76 313.66 313.76 1.9K
10:05 314.00 314.38 314.00 314.38 2.5K
10:06 314.40 314.48 314.40 314.43 5.3K
10:07 314.65 314.65 314.05 314.05 19.7K
10:08 314.20 314.20 314.20 314.20 0.5K
10:09 313.95 313.95 313.80 313.80 2.2K
10:10 313.88 314.18 313.88 314.18 2.0K
10:11 314.00 314.00 313.72 313.84 3.0K
10:12 313.99 313.99 313.90 313.90 2.1K
10:13 313.70 313.79 313.70 313.79 2.2K
10:14 313.85 313.92 313.85 313.91 3.1K
10:15 313.65 313.65 313.65 313.65 1.3K
10:16 313.66 313.74 313.66 313.74 1.3K
10:17 313.73 313.77 313.73 313.77 2.9K
10:18 313.73 313.91 313.73 313.91 2.0K
10:19 314.00 314.52 314.00 314.52 2.9K
10:20 314.53 314.94 314.40 314.66 7.1K
10:22 315.29 315.29 315.12 315.15 4.9K
10:24 315.38 315.38 315.38 315.38 1.9K
10:25 315.38 315.38 315.38 315.38 0.9K
10:26 315.37 315.94 315.37 315.94 3.3K
10:28 315.92 316.04 315.92 316.03 2.7K
10:29 315.87 316.13 315.87 315.93 2.8K
10:30 316.16 316.16 315.51 315.76 6.2K
10:31 315.52 315.77 315.52 315.77 2.5K
10:32 315.90 315.90 315.90 315.90 0.6K
10:33 316.12 316.12 315.91 315.91 7.2K
10:34 316.34 316.38 316.20 316.38 2.7K
10:35 316.38 316.38 316.29 316.33 3.3K
10:36 316.62 316.78 316.62 316.77 1.5K
10:37 316.68 316.68 316.52 316.63 2.2K
10:38 316.65 316.71 316.28 316.28 12.9K
10:39 316.16 316.42 316.16 316.42 2.5K
10:40 316.46 316.46 316.08 316.08 4.4K
10:41 316.35 316.35 316.08 316.08 1.6K
10:42 316.39 316.40 316.18 316.40 2.1K
10:43 316.62 316.62 316.24 316.57 6.8K
10:44 316.68 317.24 316.68 317.24 2.5K
10:45 317.38 317.44 317.34 317.34 6.6K
10:46 317.34 317.45 317.34 317.45 1.7K
10:47 317.46 317.46 317.46 317.46 1.3K
10:48 317.11 317.11 317.11 317.11 0.5K
10:49 317.18 317.98 317.18 317.98 3.4K
10:50 317.82 317.96 317.82 317.90 1.7K
10:51 317.93 317.93 317.46 317.46 5.6K
10:52 317.38 317.70 317.38 317.67 12.8K
10:53 317.55 318.00 317.55 317.87 2.4K
10:54 317.94 317.94 317.94 317.94 1.3K
10:55 317.66 317.66 317.52 317.52 1.7K
10:56 317.54 317.70 317.54 317.70 1.2K
10:57 317.76 317.76 317.44 317.44 1.7K
10:58 317.67 317.67 317.44 317.44 0.9K
10:59 317.65 317.65 317.45 317.45 1.0K
11:00 317.67 318.22 317.67 318.22 3.5K
11:01 318.06 318.06 318.06 318.06 1.0K
11:02 318.06 318.22 317.91 317.91 1.2K
11:03 318.07 318.07 318.07 318.07 0.1K
11:04 317.85 317.90 317.85 317.87 3.4K
11:05 318.05 318.05 318.05 318.05 1.3K
11:06 318.36 318.50 318.36 318.50 2.3K
11:07 318.23 318.23 318.23 318.23 0.6K
11:08 318.38 318.39 318.38 318.39 1.1K
11:09 318.64 318.64 318.53 318.53 1.7K
11:10 318.22 318.33 318.22 318.25 4.0K
11:11 318.25 318.25 318.21 318.21 0.8K
11:12 318.37 318.50 318.34 318.50 2.0K
11:13 318.44 318.73 318.44 318.72 7.3K
11:14 318.81 319.31 318.68 319.31 3.0K
11:15 319.53 319.53 319.53 319.52 1.3K
11:16 319.54 319.54 318.78 318.78 4.9K
11:17 318.65 318.65 318.45 318.45 1.6K
11:18 318.32 318.32 318.29 318.29 1.6K
11:19 318.57 318.57 318.57 318.57 1.0K
11:20 318.68 318.68 318.68 318.68 1.5K
11:21 318.58 318.72 318.57 318.57 1.0K
11:22 318.57 318.68 318.40 318.68 2.2K
11:23 318.58 318.58 318.55 318.55 0.9K
11:24 318.61 318.61 318.37 318.54 1.3K
11:25 318.68 318.68 318.46 318.50 3.2K
11:26 318.37 318.46 318.23 318.23 8.2K
11:27 318.43 318.43 318.20 318.20 2.2K
11:28 318.00 318.00 318.00 318.00 2.1K
11:29 318.00 318.00 318.00 318.00 1.0K
11:30 318.00 318.00 318.00 318.00 0.3K
11:31 318.03 318.03 318.03 318.03 0.6K
11:32 317.99 318.24 317.99 318.17 3.0K
11:33 318.15 318.20 318.15 318.20 0.7K
11:34 318.01 318.08 318.01 318.08 1.9K
11:35 317.97 317.97 317.72 317.76 2.4K
11:36 317.55 317.55 317.55 317.55 0.6K
11:37 317.73 317.73 317.73 317.73 1.6K
11:38 317.75 317.75 317.66 317.65 1.0K
11:39 317.71 317.71 317.71 317.71 0.6K
11:41 317.90 317.90 317.71 317.71 1.7K
11:43 317.51 317.51 317.51 317.51 2.0K
11:44 317.58 317.68 317.58 317.68 1.7K
11:45 317.75 317.80 317.75 317.80 0.8K
11:46 317.87 317.99 317.65 317.99 6.2K
11:47 317.96 317.96 317.90 317.96 0.9K
11:48 317.89 317.97 317.89 317.96 1.7K
11:50 317.88 317.88 317.88 317.88 1.9K
11:52 318.36 318.36 318.36 318.36 2.4K
11:53 318.37 318.42 318.37 318.42 1.3K
11:54 318.61 318.61 318.61 318.61 1.2K
11:55 318.21 318.28 318.21 318.28 0.6K
11:56 318.21 318.21 318.21 318.21 1.1K
11:57 318.19 318.19 318.16 318.16 1.8K
11:58 318.18 318.18 318.04 318.04 1.9K
11:59 318.13 318.13 318.13 318.13 0.3K
12:00 318.15 318.15 318.15 318.15 1.1K
12:01 318.33 318.33 318.33 318.33 1.1K
12:02 318.73 318.84 318.73 318.84 1.1K
12:03 318.96 318.96 318.79 318.79 3.1K
12:04 318.86 318.86 318.74 318.74 0.7K
12:05 318.70 318.70 318.70 318.70 1.2K
12:07 318.82 318.82 318.82 318.82 0.6K
12:08 318.82 318.82 318.82 318.82 2.7K
12:09 318.83 318.83 318.78 318.77 1.8K
12:10 318.89 318.89 318.89 318.89 11.7K
12:11 318.79 318.79 318.69 318.69 3.5K
12:14 319.16 319.16 319.16 319.16 0.5K
12:15 319.47 319.47 319.08 319.08 2.5K
12:16 319.15 319.43 319.15 319.30 2.5K
12:17 319.03 319.13 318.97 318.97 3.3K
12:20 319.02 319.02 319.02 319.02 2.6K
12:23 318.81 318.99 318.81 318.99 1.1K
12:24 318.96 319.08 318.96 319.08 1.1K
12:25 319.07 319.10 319.07 319.10 1.5K
12:26 318.98 319.00 318.84 318.84 1.9K
12:27 318.78 318.79 318.68 318.68 1.8K
12:28 318.78 318.78 318.54 318.54 0.7K
12:29 318.65 318.70 318.61 318.70 1.5K
12:30 318.44 318.46 318.44 318.46 1.4K
12:32 318.71 318.71 318.71 318.71 0.3K
12:33 318.92 318.92 318.82 318.82 0.5K
12:34 319.12 319.12 319.12 319.12 0.1K
12:35 319.05 319.05 319.05 319.05 1.0K
12:36 319.03 319.03 318.86 318.86 1.5K
12:37 318.93 318.93 318.93 318.93 0.3K
12:38 318.90 319.09 318.90 319.09 2.1K
12:39 318.94 318.94 318.94 318.94 1.7K
12:41 319.03 319.03 318.99 318.99 1.2K
12:42 318.99 318.99 318.99 318.99 1.0K
12:43 318.99 319.11 318.99 319.11 1.5K
12:44 318.87 318.87 318.87 318.87 1.0K
12:45 318.79 318.79 318.79 318.79 1.1K
12:46 319.09 319.09 319.09 319.09 0.5K
12:47 319.11 319.11 319.11 319.11 0.2K
12:48 319.01 319.01 319.01 319.01 0.9K
12:49 318.85 318.88 318.84 318.88 1.6K
12:50 318.98 318.98 318.98 318.98 0.5K
12:51 319.04 319.04 319.04 319.04 1.7K
12:52 318.92 319.00 318.92 319.00 0.6K
12:53 318.81 318.81 318.81 318.81 0.4K
12:54 318.65 318.66 318.58 318.58 3.6K
12:56 318.52 318.63 318.52 318.63 0.4K
12:57 318.50 318.50 318.50 318.50 0.6K
12:58 318.45 318.49 318.45 318.49 3.2K
12:59 318.47 318.47 318.47 318.46 1.4K
13:01 318.49 318.66 318.49 318.51 1.4K
13:02 318.54 318.54 318.54 318.54 0.6K
13:03 318.54 318.54 318.54 318.54 0.8K
13:04 318.50 318.56 318.50 318.56 1.2K
13:05 318.57 318.57 318.18 318.18 3.4K
13:06 318.41 318.41 318.37 318.37 1.1K
13:08 318.27 318.27 318.27 318.27 0.7K
13:09 318.47 318.51 318.47 318.51 0.8K
13:10 318.63 318.63 318.27 318.38 6.2K
13:12 318.48 318.48 318.48 318.48 2.6K
13:13 319.13 319.23 319.13 319.23 2.8K
13:14 319.23 319.23 319.20 319.20 0.9K
13:15 318.92 318.92 318.92 318.92 1.7K
13:17 318.97 319.13 318.97 319.13 1.2K
13:18 319.08 319.13 318.97 318.97 2.4K
13:21 319.05 319.05 319.05 319.05 1.2K
13:22 318.93 318.93 318.93 318.93 0.7K
13:23 319.21 319.38 319.21 319.35 2.3K
13:26 319.28 319.28 319.18 319.22 2.6K
13:27 319.26 319.35 319.23 319.30 6.2K
13:28 319.28 319.47 319.28 319.46 1.9K
13:29 319.44 319.44 319.44 319.44 0.5K
13:30 319.44 319.54 319.44 319.54 3.5K
13:31 319.56 319.56 319.56 319.56 0.9K
13:32 319.59 319.64 319.48 319.48 3.6K
13:33 319.40 319.40 319.20 319.20 2.4K
13:35 319.25 319.25 319.10 319.10 1.7K
13:36 319.16 319.21 319.16 319.21 1.1K
13:37 319.22 319.22 319.22 319.21 0.3K
13:38 319.30 319.30 319.30 319.30 0.8K
13:39 319.31 319.31 319.30 319.30 1.0K
13:40 319.36 319.36 319.36 319.36 0.8K
13:42 319.54 319.54 319.53 319.54 1.8K
13:43 319.45 319.45 319.45 319.45 1.4K
13:44 319.52 319.66 319.49 319.49 2.6K
13:45 319.60 319.60 319.60 319.60 0.6K
13:47 319.66 319.68 319.66 319.68 1.2K
13:48 319.84 319.84 319.84 319.84 0.8K
13:49 319.74 319.88 319.74 319.88 0.6K
13:50 319.72 319.72 319.52 319.71 5.5K
13:51 319.88 319.88 319.88 319.88 3.0K
13:53 319.78 319.78 319.78 319.78 1.0K
13:54 319.78 319.78 319.78 319.78 1.4K
13:57 319.76 319.76 319.76 319.76 0.9K
13:58 319.53 319.53 319.17 319.17 5.0K
13:59 319.32 319.47 319.32 319.47 5.1K
14:00 319.54 319.54 319.54 319.54 1.4K
14:01 319.30 319.30 319.30 319.30 8.5K
14:02 319.29 319.30 319.06 319.06 2.3K
14:03 319.28 319.28 319.28 319.27 1.2K
14:04 319.28 319.52 318.74 318.74 3.6K
14:05 318.90 318.99 318.83 318.99 2.2K
14:06 318.86 318.86 318.86 318.86 0.6K
14:07 318.54 318.69 318.54 318.69 0.5K
14:08 318.69 318.69 318.69 318.69 2.1K
14:10 318.69 318.69 318.53 318.53 0.3K
14:11 318.45 318.67 318.45 318.67 5.0K
14:12 318.54 318.54 318.54 318.54 1.8K
14:13 318.58 318.58 318.58 318.58 0.5K
14:14 318.46 318.46 318.46 318.46 1.6K
14:16 318.35 318.76 318.35 318.76 3.6K
14:17 318.93 319.00 318.93 319.00 1.2K
14:18 319.09 319.09 318.72 318.71 5.0K
14:19 318.85 318.94 318.85 318.94 1.1K
14:21 318.92 318.92 318.89 318.89 2.8K
14:22 318.80 319.00 318.80 319.00 1.9K
14:23 319.13 319.13 319.04 319.04 1.9K
14:24 319.01 319.01 318.88 318.96 1.3K
14:25 318.83 318.83 318.83 318.83 0.6K
14:26 318.93 318.93 318.76 318.76 1.5K
14:27 318.67 318.83 318.67 318.83 3.4K
14:29 318.86 318.87 318.69 318.69 1.1K
14:30 318.87 318.99 318.79 318.99 2.5K
14:31 318.95 318.95 318.49 318.49 4.0K
14:32 318.59 318.69 318.59 318.69 0.8K
14:33 318.57 318.81 318.57 318.81 2.2K
14:35 318.77 318.77 318.65 318.65 0.9K
14:36 318.89 318.89 318.74 318.74 0.5K
14:37 318.87 318.88 318.87 318.88 2.4K
14:38 318.90 318.94 318.90 318.94 0.8K
14:39 318.90 318.99 318.90 318.99 1.5K
14:40 319.06 319.12 319.06 319.12 1.5K
14:41 319.03 319.05 319.03 319.05 2.1K
14:42 318.98 318.98 318.93 318.93 1.4K
14:43 318.87 319.06 318.87 319.06 0.6K
14:44 318.87 318.89 318.87 318.87 1.8K
14:45 318.97 318.97 318.87 318.87 0.7K
14:46 318.97 318.97 318.87 318.96 1.8K
14:47 319.18 319.23 319.16 319.23 4.5K
14:48 319.23 319.29 319.16 319.16 4.0K
14:49 319.24 319.39 319.24 319.39 1.3K
14:50 319.38 319.64 319.38 319.64 2.9K
14:51 319.72 319.93 319.67 319.93 6.0K
14:52 320.15 320.33 320.15 320.21 2.6K
14:53 320.21 320.35 320.21 320.35 1.3K
14:54 320.33 320.33 320.21 320.21 1.3K
14:55 320.34 320.34 320.14 320.16 4.7K
14:56 320.08 320.37 320.08 320.37 2.7K
14:57 320.19 320.20 320.02 320.12 4.9K
14:58 320.09 320.12 320.03 320.03 2.2K
14:59 320.02 320.07 319.91 320.07 4.8K
15:01 320.18 320.18 320.18 320.18 0.9K
15:02 320.33 320.33 320.33 320.33 0.2K
15:03 320.33 320.59 320.30 320.46 1.5K
15:04 320.62 320.62 320.49 320.49 2.1K
15:05 320.38 320.38 320.38 320.38 1.2K
15:06 320.41 320.41 320.41 320.40 0.3K
15:07 320.36 320.48 320.36 320.40 1.9K
15:08 320.43 320.44 320.22 320.28 4.6K
15:10 320.34 320.40 320.34 320.40 1.0K
15:11 320.36 320.42 320.36 320.42 2.3K
15:12 320.44 320.62 320.44 320.62 3.2K
15:13 320.62 320.73 320.62 320.65 1.4K
15:14 320.57 320.71 320.57 320.64 3.7K
15:15 320.59 320.59 320.53 320.55 4.5K
15:16 320.45 320.48 320.45 320.48 3.2K
15:17 320.63 320.70 320.63 320.70 1.7K
15:18 320.76 320.76 320.53 320.53 2.3K
15:19 320.56 320.56 320.56 320.56 0.7K
15:20 320.64 320.64 320.64 320.64 1.4K
15:21 320.63 320.65 320.51 320.51 3.1K
15:22 320.59 320.59 320.51 320.51 2.9K
15:23 320.36 320.36 320.24 320.32 3.6K
15:24 320.32 320.32 320.32 320.32 1.3K
15:25 320.36 320.36 320.26 320.26 1.8K
15:26 320.24 320.42 320.24 320.42 2.2K
15:27 320.39 320.45 320.39 320.45 0.5K
15:28 320.46 320.51 320.40 320.40 3.9K
15:29 320.19 320.27 320.19 320.27 3.8K
15:30 320.38 320.39 320.37 320.39 3.5K
15:31 320.37 320.37 320.37 320.37 1.6K
15:32 320.37 320.37 320.36 320.36 1.4K
15:33 320.45 320.45 320.35 320.35 4.5K
15:34 320.36 320.42 320.32 320.32 4.6K
15:35 320.34 320.42 320.34 320.42 4.3K
15:36 320.41 320.42 320.08 320.08 4.9K
15:37 320.11 320.15 320.11 320.15 2.2K
15:38 320.27 320.32 320.27 320.29 3.5K
15:39 320.39 320.45 320.39 320.45 2.2K
15:40 320.56 320.56 320.37 320.37 16.9K
15:41 320.46 320.50 320.37 320.38 4.7K
15:42 320.33 320.38 320.27 320.38 2.7K
15:43 320.38 320.38 320.36 320.37 2.4K
15:44 320.37 320.51 320.37 320.51 2.1K
15:45 320.39 320.44 320.37 320.39 3.5K
15:46 320.36 320.36 320.15 320.27 6.6K
15:47 320.26 320.35 320.26 320.26 3.7K
15:48 320.48 320.48 320.44 320.44 4.6K
15:49 320.49 320.49 320.37 320.45 5.7K
15:50 320.29 320.64 320.29 320.46 14.7K
15:51 320.42 320.51 320.39 320.51 6.2K
15:52 320.51 320.60 320.51 320.60 2.9K
15:53 320.60 320.78 320.58 320.78 3.8K
15:54 320.72 320.81 320.59 320.68 15.4K
15:55 320.81 320.93 320.79 320.86 9.6K
15:56 320.99 320.99 320.74 320.82 18.4K
15:57 320.97 321.07 320.82 321.00 17.7K
15:58 320.97 321.22 320.97 321.18 31.8K
15:59 321.14 321.14 320.73 320.86 244.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible