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
09:30 321.37 321.37 319.11 319.14 122.1K
09:31 320.57 321.04 320.34 321.04 7.9K
09:32 320.94 320.94 320.31 320.31 3.9K
09:33 319.80 319.83 319.53 319.83 1.4K
09:34 320.58 320.58 320.12 320.31 1.5K
09:35 319.81 319.81 319.57 319.57 3.0K
09:36 319.36 319.67 319.11 319.67 4.7K
09:37 319.64 320.61 319.50 320.05 6.7K
09:38 319.63 320.22 319.63 320.22 2.4K
09:39 319.96 319.96 319.96 319.96 1.1K
09:40 319.60 320.03 319.57 320.02 2.7K
09:41 320.38 321.13 320.33 321.13 3.5K
09:42 321.44 321.44 321.23 321.23 1.1K
09:43 321.27 321.51 321.27 321.33 1.6K
09:44 321.68 321.69 321.68 321.69 0.8K
09:45 321.56 321.74 321.29 321.29 3.0K
09:46 321.44 321.44 321.44 321.44 0.2K
09:47 321.21 321.25 321.21 321.25 1.3K
09:48 321.18 321.50 321.18 321.50 1.9K
09:49 321.32 321.87 321.31 321.87 3.9K
09:50 321.79 322.15 321.79 322.15 4.7K
09:51 322.00 322.00 321.81 321.81 1.4K
09:52 321.51 321.57 321.04 321.04 5.6K
09:53 321.01 321.01 321.01 321.01 0.6K
09:54 321.19 321.19 321.09 321.09 2.7K
09:55 320.96 320.96 320.75 320.79 1.4K
09:56 320.79 320.79 319.96 319.96 2.2K
09:57 319.95 319.95 319.81 319.81 1.7K
09:58 319.18 319.60 319.07 319.60 4.7K
09:59 319.08 319.41 319.08 319.35 3.2K
10:00 319.34 319.34 319.34 319.34 0.6K
10:01 319.39 319.39 319.35 319.35 3.1K
10:02 319.27 319.62 319.27 319.62 3.0K
10:03 319.59 319.62 319.39 319.39 3.3K
10:04 319.25 319.25 318.83 318.87 2.4K
10:05 318.89 319.13 318.72 318.87 4.0K
10:06 318.77 318.90 318.69 318.69 4.8K
10:08 319.16 319.35 319.08 319.35 3.6K
10:09 319.36 319.36 319.36 319.36 0.2K
10:10 319.14 319.71 319.14 319.71 9.7K
10:11 319.62 319.62 319.36 319.36 3.3K
10:12 319.38 319.51 319.38 319.40 1.6K
10:13 319.35 319.35 319.08 319.23 3.3K
10:14 319.15 319.24 318.83 319.14 6.9K
10:15 319.23 319.27 319.10 319.10 2.1K
10:16 319.03 319.33 319.03 319.27 2.8K
10:17 319.24 319.24 319.12 319.12 2.0K
10:18 318.96 319.11 318.96 319.11 2.3K
10:19 319.09 319.09 319.09 319.09 0.6K
10:20 319.26 319.26 319.26 319.26 2.4K
10:21 319.36 319.62 319.28 319.62 3.0K
10:22 319.16 319.44 319.16 319.44 3.8K
10:23 319.13 319.13 319.13 319.13 1.4K
10:24 319.07 319.07 319.07 319.07 1.4K
10:25 318.61 318.65 318.55 318.65 4.1K
10:26 318.37 318.40 318.28 318.33 10.4K
10:27 318.37 318.66 318.37 318.66 3.9K
10:28 318.50 318.62 318.08 318.08 3.8K
10:29 317.70 317.87 317.70 317.87 1.9K
10:30 317.65 318.07 317.65 318.04 5.0K
10:31 317.55 317.55 317.48 317.48 1.0K
10:32 317.48 317.59 317.44 317.58 3.6K
10:33 317.61 317.61 317.32 317.32 2.2K
10:34 316.93 317.19 316.58 316.58 4.0K
10:35 316.88 317.51 316.88 317.51 6.1K
10:36 317.17 317.20 317.17 317.20 1.1K
10:37 317.15 317.67 317.15 317.66 2.4K
10:38 317.54 318.01 317.54 318.01 1.6K
10:39 317.75 317.75 317.75 317.75 1.6K
10:40 317.75 317.75 317.75 317.75 0.9K
10:41 318.01 318.01 316.15 316.15 9.5K
10:42 316.61 316.62 316.61 316.62 2.5K
10:43 316.47 316.56 316.47 316.56 1.6K
10:44 316.60 317.06 316.60 317.01 8.0K
10:47 317.21 317.22 317.21 317.22 1.5K
10:48 317.18 317.18 317.18 317.18 0.3K
10:49 317.19 317.36 317.19 317.36 1.0K
10:50 317.19 317.36 317.08 317.36 1.1K
10:51 317.20 317.49 317.20 317.38 3.5K
10:52 317.45 317.45 317.45 317.45 0.9K
10:53 317.69 317.88 317.69 317.88 3.4K
10:55 317.83 317.85 317.83 317.84 1.5K
10:56 317.52 317.52 317.21 317.40 7.5K
10:57 317.31 317.31 317.25 317.25 1.2K
10:58 317.21 317.27 317.02 317.10 6.2K
10:59 316.96 316.96 316.96 316.96 2.8K
11:00 316.53 316.55 316.53 316.55 4.4K
11:01 316.43 316.70 316.43 316.70 4.0K
11:02 316.51 316.51 316.51 316.51 0.9K
11:03 316.58 316.58 316.37 316.53 6.5K
11:04 316.37 316.37 316.19 316.19 1.4K
11:05 316.23 316.44 316.23 316.31 5.4K
11:06 316.56 316.69 316.56 316.69 2.2K
11:07 316.91 316.96 316.91 316.96 3.9K
11:08 316.98 316.98 316.98 316.98 0.8K
11:09 317.08 317.08 317.08 317.08 0.7K
11:10 317.35 317.48 317.29 317.29 1.5K
11:11 317.24 317.26 317.24 317.26 1.0K
11:12 317.09 317.68 317.09 317.68 2.8K
11:13 317.44 317.44 317.25 317.25 2.5K
11:14 317.27 317.32 317.04 317.30 7.0K
11:15 317.33 317.53 317.33 317.53 1.2K
11:17 317.50 317.50 317.50 317.50 1.5K
11:18 317.66 317.66 317.66 317.66 0.3K
11:19 317.33 317.33 317.10 317.11 4.6K
11:20 316.93 316.93 316.93 316.93 2.2K
11:21 317.07 317.07 317.07 317.07 0.4K
11:22 317.02 317.02 316.92 316.99 1.1K
11:23 317.20 317.20 317.20 317.20 0.2K
11:24 317.15 317.15 317.15 317.15 0.9K
11:25 317.05 317.05 317.04 317.04 1.4K
11:26 317.00 317.00 317.00 317.00 0.4K
11:27 316.83 316.83 316.42 316.56 14.1K
11:28 316.55 316.66 316.55 316.66 18.1K
11:29 316.60 316.60 316.60 316.60 1.3K
11:30 316.60 316.60 316.60 316.60 0.8K
11:31 316.62 316.96 316.62 316.96 6.0K
11:32 317.00 317.06 317.00 317.06 3.2K
11:33 317.07 317.08 316.70 316.86 6.9K
11:34 316.61 316.69 316.56 316.61 3.3K
11:35 316.61 317.40 316.60 317.40 16.2K
11:36 317.34 317.34 317.34 317.33 0.4K
11:37 317.04 317.04 317.04 317.04 1.5K
11:39 316.97 317.10 316.97 317.10 2.4K
11:40 317.18 317.18 317.15 317.15 4.6K
11:41 317.37 317.40 317.37 317.40 5.7K
11:42 317.54 317.54 317.16 317.16 3.4K
11:43 317.01 317.08 316.95 316.95 2.9K
11:44 316.71 316.71 316.56 316.63 9.8K
11:45 316.39 316.39 316.39 316.39 0.8K
11:46 316.52 316.54 316.40 316.40 4.2K
11:47 316.38 316.51 316.38 316.40 1.2K
11:48 316.29 316.40 316.29 316.40 1.1K
11:49 316.41 316.59 316.34 316.59 4.2K
11:50 316.57 316.57 316.44 316.44 9.2K
11:51 316.66 316.66 316.66 316.65 0.9K
11:52 316.44 316.44 316.43 316.43 0.4K
11:53 316.29 316.29 316.29 316.29 1.7K
11:54 316.18 316.18 315.82 315.82 2.8K
11:55 315.81 315.81 315.73 315.81 4.4K
11:56 315.82 316.15 315.82 316.15 11.0K
11:57 316.22 316.70 316.09 316.70 9.9K
11:58 316.76 316.76 316.76 316.76 1.3K
11:59 316.99 317.02 316.97 316.97 3.4K
12:00 317.09 317.09 317.09 317.09 1.3K
12:02 317.07 317.07 317.07 317.07 0.7K
12:03 317.05 317.05 316.76 316.76 3.1K
12:04 316.54 316.54 316.54 316.54 1.6K
12:06 316.46 316.46 316.46 316.46 1.4K
12:08 316.44 316.44 316.44 316.44 0.2K
12:09 316.44 316.61 316.44 316.61 2.7K
12:12 316.65 316.65 316.65 316.65 2.1K
12:14 316.56 316.70 316.56 316.70 1.0K
12:15 316.75 316.75 316.75 316.75 0.8K
12:16 316.71 316.71 316.71 316.71 0.6K
12:17 316.57 316.57 316.57 316.57 0.9K
12:18 316.59 316.59 316.59 316.59 1.4K
12:20 316.55 316.55 316.50 316.50 4.1K
12:22 316.21 316.33 316.21 316.33 1.6K
12:25 316.16 316.16 315.90 315.90 3.0K
12:26 315.70 315.70 315.50 315.50 1.8K
12:27 315.57 316.05 315.57 316.05 3.2K
12:31 316.08 316.08 316.08 316.08 2.0K
12:32 315.90 316.00 315.90 316.00 1.1K
12:33 315.80 315.80 315.74 315.74 1.6K
12:35 315.75 315.75 315.75 315.75 0.2K
12:36 315.68 315.78 315.68 315.77 0.9K
12:37 315.80 315.80 315.80 315.80 0.7K
12:38 315.80 315.80 315.80 315.80 0.4K
12:39 316.04 316.19 316.04 316.19 1.5K
12:40 316.27 316.46 316.27 316.45 1.2K
12:41 316.58 316.58 316.37 316.37 1.2K
12:42 316.21 316.21 316.21 316.21 1.4K
12:44 316.13 316.13 316.13 316.13 1.0K
12:45 316.31 316.31 316.31 316.31 1.0K
12:46 316.20 316.20 316.11 316.11 1.7K
12:47 316.10 316.10 316.10 316.10 1.8K
12:50 316.41 316.49 316.41 316.49 1.9K
12:51 316.61 316.61 316.61 316.61 0.5K
12:53 316.51 316.51 316.34 316.34 3.0K
12:56 316.32 316.32 316.31 316.31 0.9K
12:57 316.24 316.24 315.86 315.86 4.4K
12:58 315.96 316.08 315.96 316.05 3.8K
12:59 316.22 316.22 316.19 316.19 0.7K
13:00 316.28 316.37 316.11 316.11 0.9K
13:01 316.06 316.06 315.84 315.84 2.1K
13:02 315.77 315.79 315.75 315.79 1.2K
13:03 315.77 315.77 315.77 315.77 2.9K
13:09 315.93 315.93 315.93 315.93 0.6K
13:10 315.92 315.92 315.52 315.52 2.6K
13:11 315.50 315.59 315.50 315.59 2.1K
13:12 315.69 315.71 315.69 315.71 0.3K
13:13 315.91 315.91 315.90 315.90 1.9K
13:15 316.22 316.22 315.90 315.90 7.5K
13:20 315.75 315.75 315.75 315.75 1.0K
13:22 315.80 315.80 315.80 315.80 0.7K
13:23 315.93 316.00 315.93 316.00 2.3K
13:26 316.02 316.10 316.02 316.10 0.9K
13:27 315.96 315.96 315.96 315.96 1.0K
13:29 316.01 316.01 316.01 316.01 0.8K
13:31 316.08 316.08 315.93 316.00 3.1K
13:32 315.85 315.85 315.85 315.85 2.3K
13:35 315.75 315.75 315.75 315.75 0.5K
13:36 315.41 315.70 315.41 315.70 4.5K
13:37 315.83 315.83 315.62 315.62 1.3K
13:38 315.72 315.87 315.72 315.87 3.1K
13:39 315.79 315.91 315.79 315.90 4.4K
13:40 316.06 316.06 316.06 316.06 0.6K
13:41 316.14 316.20 316.14 316.20 0.9K
13:42 316.13 316.13 316.13 316.13 1.1K
13:43 316.04 316.04 316.00 316.00 2.8K
13:45 315.76 315.82 315.76 315.82 3.4K
13:48 315.61 315.61 315.61 315.61 0.6K
13:49 315.44 315.44 315.31 315.40 2.5K
13:50 315.31 315.31 315.31 315.31 1.8K
13:51 315.29 315.29 315.29 315.29 0.2K
13:52 315.29 315.37 315.29 315.37 2.9K
13:53 315.47 315.47 315.47 315.47 1.4K
13:56 315.71 315.78 315.71 315.78 1.2K
13:57 315.59 315.59 315.59 315.59 2.5K
14:01 315.72 315.72 315.72 315.72 1.8K
14:02 315.92 316.16 315.92 316.16 1.8K
14:03 316.37 316.37 316.37 316.37 2.4K
14:04 316.54 316.54 316.54 316.54 0.5K
14:05 316.54 316.54 316.54 316.54 1.3K
14:06 316.57 316.58 316.57 316.58 1.3K
14:07 316.70 316.70 316.70 316.70 1.3K
14:08 316.36 316.36 316.36 316.36 2.5K
14:09 316.49 316.56 316.39 316.39 3.8K
14:10 316.57 316.57 316.57 316.57 0.5K
14:11 316.57 316.63 316.57 316.63 1.0K
14:12 316.48 316.59 316.48 316.59 2.9K
14:13 316.35 316.35 316.35 316.35 1.3K
14:14 316.73 316.73 316.73 316.73 0.7K
14:15 316.57 316.57 316.57 316.57 1.6K
14:16 316.58 316.58 316.58 316.58 0.7K
14:17 316.58 316.58 316.58 316.58 0.3K
14:18 316.58 316.58 316.58 316.58 4.7K
14:19 316.71 316.71 316.71 316.71 0.3K
14:20 316.87 316.87 316.78 316.77 1.0K
14:21 316.81 316.81 316.81 316.81 0.8K
14:23 316.81 316.82 316.81 316.82 0.6K
14:24 316.90 316.90 316.90 316.90 0.5K
14:25 316.79 316.92 316.79 316.92 5.4K
14:26 317.00 317.00 316.92 316.92 0.7K
14:28 316.93 316.93 316.93 316.93 0.4K
14:29 316.93 316.93 316.93 316.93 2.2K
14:31 317.06 317.06 316.93 316.97 4.5K
14:32 316.98 316.98 316.83 316.83 7.6K
14:33 316.82 316.83 316.82 316.83 0.5K
14:34 316.90 316.90 316.90 316.90 1.1K
14:36 316.94 316.94 316.87 316.87 2.2K
14:37 316.85 316.85 316.83 316.83 1.0K
14:38 316.94 316.94 316.94 316.94 1.7K
14:39 316.93 316.93 316.93 316.93 0.8K
14:41 317.07 317.07 317.07 317.07 1.3K
14:44 316.93 316.93 316.93 316.93 2.5K
14:45 316.93 316.93 316.72 316.75 9.0K
14:46 316.40 316.40 316.40 316.40 1.7K
14:47 316.40 316.40 316.40 316.40 0.2K
14:48 316.41 316.47 316.41 316.47 2.0K
14:49 316.57 316.57 316.57 316.57 1.7K
14:50 316.56 316.56 316.39 316.39 2.9K
14:53 316.35 316.35 316.35 316.35 1.2K
14:54 316.24 316.24 316.24 316.24 1.1K
14:56 316.21 316.21 316.21 316.21 1.6K
14:57 316.07 316.20 316.07 316.20 1.2K
14:58 316.07 316.07 315.92 315.92 2.3K
14:59 316.06 316.06 316.06 316.06 2.1K
15:02 315.93 315.93 315.93 315.93 1.3K
15:04 316.10 316.10 316.10 316.10 1.1K
15:05 315.75 315.75 315.75 315.75 1.0K
15:06 315.87 315.95 315.87 315.95 2.3K
15:07 315.86 315.86 315.86 315.86 0.6K
15:08 316.00 316.00 315.86 315.86 4.0K
15:12 315.81 315.81 315.69 315.69 1.7K
15:13 315.65 315.65 315.61 315.61 2.0K
15:14 315.54 315.60 315.54 315.60 3.7K
15:15 315.63 315.77 315.63 315.77 1.3K
15:16 315.64 315.81 315.63 315.70 2.0K
15:17 315.84 315.84 315.77 315.77 2.4K
15:18 315.74 315.74 315.74 315.74 1.4K
15:20 316.00 316.07 316.00 316.07 1.8K
15:21 316.04 316.04 316.01 316.01 2.3K
15:22 315.95 316.04 315.95 316.04 1.6K
15:24 316.04 316.04 315.97 315.97 1.0K
15:25 315.97 315.97 315.68 315.68 7.0K
15:27 315.69 315.69 315.65 315.65 1.7K
15:28 315.65 315.78 315.65 315.78 1.6K
15:29 315.60 315.68 315.60 315.68 1.8K
15:30 315.74 315.76 315.71 315.76 3.9K
15:31 315.76 316.00 315.76 315.83 17.0K
15:33 315.86 315.86 315.86 315.86 0.7K
15:34 315.76 316.01 315.76 316.01 5.5K
15:35 316.00 316.12 316.00 316.12 2.8K
15:37 315.88 315.88 315.79 315.79 2.8K
15:38 315.86 315.93 315.67 315.93 3.4K
15:39 315.86 315.86 315.81 315.81 1.7K
15:40 315.80 315.80 315.62 315.62 1.5K
15:41 315.72 315.83 315.72 315.79 4.1K
15:42 315.67 315.84 315.67 315.84 1.9K
15:43 315.70 315.70 315.68 315.68 1.7K
15:44 315.54 315.62 315.51 315.62 2.0K
15:45 315.58 315.58 315.58 315.58 2.4K
15:46 315.42 315.59 315.42 315.59 3.6K
15:47 315.62 315.68 315.62 315.64 2.0K
15:48 315.71 315.76 315.71 315.71 3.4K
15:49 315.72 315.72 315.51 315.62 5.5K
15:50 315.59 315.78 315.44 315.78 4.9K
15:51 315.73 315.80 315.65 315.73 6.1K
15:52 315.73 315.82 315.70 315.73 4.9K
15:53 315.65 315.83 315.65 315.73 11.4K
15:54 315.62 315.64 315.32 315.32 10.4K
15:55 315.26 315.59 315.26 315.42 12.3K
15:56 315.33 315.55 315.33 315.43 9.9K
15:57 315.42 315.42 315.06 315.26 13.8K
15:58 315.19 315.25 315.11 315.13 13.0K
15:59 315.12 315.57 315.11 315.57 371.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible