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
09:30 317.54 317.54 315.21 316.27 19.8K
09:31 316.28 316.38 315.68 316.02 2.3K
09:32 315.94 316.79 315.94 316.79 1.3K
09:33 316.70 317.10 316.70 317.10 2.0K
09:34 317.43 317.43 317.25 317.25 1.2K
09:35 316.66 316.66 315.87 316.55 6.1K
09:36 316.55 316.96 316.06 316.09 3.7K
09:37 316.33 316.33 316.10 316.10 1.3K
09:38 316.23 316.23 316.23 316.23 1.4K
09:39 316.73 316.73 316.58 316.58 1.2K
09:40 316.29 316.51 316.29 316.51 2.5K
09:41 316.39 316.39 316.27 316.27 1.6K
09:42 316.53 316.73 316.53 316.73 0.7K
09:43 316.80 316.80 316.44 316.44 1.9K
09:44 316.46 316.47 316.14 316.47 0.8K
09:45 316.68 316.68 316.36 316.65 0.5K
09:46 316.33 316.33 316.14 316.33 4.5K
09:47 316.35 316.35 316.35 316.35 0.7K
09:48 316.31 316.31 316.31 316.31 2.2K
09:49 316.31 316.31 316.31 316.31 3.6K
09:50 316.04 316.04 315.90 315.90 1.6K
09:51 315.65 315.65 315.54 315.54 3.9K
09:52 315.17 315.17 314.76 314.76 3.9K
09:53 314.67 314.78 314.03 314.78 5.0K
09:54 314.22 314.42 314.22 314.25 5.0K
09:55 314.42 314.42 314.22 314.22 2.7K
09:56 314.35 314.50 314.35 314.50 1.6K
09:57 314.86 314.86 314.55 314.55 2.3K
09:58 314.47 314.60 314.43 314.60 3.6K
09:59 313.48 314.00 313.48 313.80 4.8K
10:00 313.94 313.99 313.16 313.54 6.1K
10:01 313.69 313.84 313.05 313.28 2.2K
10:02 313.28 313.74 313.00 313.67 7.1K
10:03 313.38 313.52 313.38 313.51 2.1K
10:04 313.51 314.06 313.44 313.98 6.2K
10:05 314.19 314.85 314.19 314.85 2.0K
10:06 314.73 314.95 314.71 314.95 3.5K
10:07 315.51 315.51 315.51 315.51 1.2K
10:08 315.87 315.87 315.52 315.52 1.8K
10:09 315.55 315.86 315.55 315.85 3.7K
10:10 315.65 315.92 315.65 315.92 4.1K
10:11 315.73 315.85 315.73 315.85 3.8K
10:12 315.78 315.87 315.77 315.77 4.2K
10:13 315.59 315.77 315.50 315.53 2.6K
10:14 315.35 315.51 315.35 315.51 0.5K
10:15 315.53 315.62 315.47 315.47 2.4K
10:16 315.69 315.69 315.46 315.46 1.1K
10:17 315.16 315.16 315.09 315.09 1.6K
10:18 315.26 315.26 315.26 315.26 2.3K
10:19 315.65 315.65 315.65 315.65 2.5K
10:20 315.54 315.54 315.54 315.54 0.6K
10:21 315.54 315.54 315.54 315.54 0.5K
10:22 315.54 315.69 315.54 315.69 3.8K
10:23 315.73 315.73 315.73 315.73 0.2K
10:24 315.73 315.73 315.44 315.44 3.3K
10:25 315.44 315.44 315.44 315.44 0.4K
10:26 315.37 315.66 315.37 315.66 1.1K
10:27 315.20 316.25 315.20 316.24 6.0K
10:28 316.24 316.26 316.01 316.26 2.4K
10:29 316.19 316.19 316.19 316.19 0.7K
10:30 316.53 316.69 316.53 316.62 1.8K
10:31 316.62 316.65 316.62 316.65 2.2K
10:32 316.55 316.55 316.55 316.55 0.4K
10:33 316.55 316.55 316.30 316.47 0.8K
10:34 316.55 316.55 316.55 316.55 0.1K
10:35 316.55 316.55 316.30 316.30 2.8K
10:36 316.48 316.48 316.31 316.31 1.7K
10:37 316.24 316.44 316.24 316.44 1.9K
10:38 316.71 316.71 316.71 316.71 0.1K
10:39 316.70 316.71 316.51 316.71 1.1K
10:40 316.51 316.51 316.51 316.51 1.6K
10:41 316.50 316.50 316.50 316.50 0.9K
10:42 316.43 316.67 316.43 316.67 1.1K
10:44 316.68 316.68 316.65 316.65 0.9K
10:45 316.60 316.60 316.60 316.60 0.7K
10:46 316.65 316.65 316.65 316.65 0.9K
10:47 316.66 316.88 316.66 316.88 1.7K
10:48 317.30 317.41 317.30 317.41 26.1K
10:49 317.34 317.76 317.34 317.73 3.2K
10:50 317.76 317.76 317.61 317.61 1.1K
10:51 317.43 317.56 317.43 317.43 6.4K
10:52 317.76 317.76 317.55 317.55 2.4K
10:53 317.48 317.48 317.47 317.47 0.7K
10:54 317.47 317.47 317.47 317.46 1.3K
10:55 317.47 317.47 317.47 317.46 0.8K
10:56 317.69 317.69 317.69 317.69 1.2K
10:57 317.76 317.76 317.76 317.76 0.7K
10:58 317.97 317.97 317.77 317.77 1.6K
10:59 317.63 317.77 317.39 317.77 3.2K
11:00 317.77 317.77 317.77 317.77 0.7K
11:01 317.74 317.74 317.41 317.54 3.5K
11:02 317.56 317.56 317.32 317.56 1.3K
11:03 317.56 317.56 317.56 317.56 0.3K
11:04 317.30 317.55 317.30 317.55 0.4K
11:05 317.75 317.75 317.75 317.75 1.0K
11:06 317.86 317.86 317.86 317.86 1.9K
11:07 317.71 317.71 317.71 317.71 0.6K
11:08 317.91 317.91 317.79 317.90 2.7K
11:09 317.87 317.87 317.72 317.81 3.3K
11:10 317.79 318.00 317.79 317.90 2.7K
11:11 317.93 317.93 317.72 317.72 5.1K
11:12 317.71 317.82 317.71 317.82 0.7K
11:13 317.79 317.79 317.69 317.71 1.9K
11:14 317.68 317.68 317.68 317.68 1.5K
11:15 317.66 317.66 317.45 317.52 2.0K
11:16 317.53 317.53 317.13 317.13 4.0K
11:17 317.09 317.10 317.09 317.10 1.3K
11:18 317.00 317.12 316.95 317.06 2.7K
11:19 317.25 317.25 317.21 317.21 2.9K
11:20 317.33 317.44 317.25 317.25 1.3K
11:21 317.17 317.33 317.17 317.33 0.8K
11:22 317.33 317.33 317.33 317.33 0.6K
11:23 317.33 317.33 317.32 317.32 0.5K
11:24 317.38 317.52 317.38 317.52 1.7K
11:25 317.55 317.55 317.55 317.55 0.7K
11:26 317.69 317.69 317.69 317.69 0.4K
11:28 317.40 317.48 317.40 317.41 2.7K
11:29 317.32 317.32 317.17 317.17 2.3K
11:30 317.28 317.28 317.17 317.28 3.2K
11:33 317.75 317.75 317.75 317.75 1.1K
11:35 317.97 317.97 317.97 317.97 0.4K
11:36 318.11 318.11 318.11 318.11 1.2K
11:37 318.16 318.16 318.16 318.16 0.3K
11:38 317.96 318.16 317.96 318.15 0.8K
11:39 318.16 318.16 317.89 317.89 5.6K
11:40 317.93 317.93 317.76 317.93 0.6K
11:41 317.75 317.75 317.75 317.75 2.2K
11:42 317.85 317.85 317.85 317.85 0.3K
11:43 317.94 317.94 317.94 317.94 0.9K
11:45 317.93 317.93 317.84 317.84 0.4K
11:46 317.93 317.93 317.79 317.79 0.6K
11:47 317.93 318.10 317.87 318.10 3.7K
11:48 318.16 318.16 318.16 318.16 0.3K
11:49 318.06 318.06 318.06 318.06 0.3K
11:50 318.13 318.36 318.13 318.36 2.1K
11:51 318.32 318.55 318.32 318.50 1.3K
11:52 318.47 318.50 318.47 318.50 0.4K
11:53 318.50 318.50 318.13 318.13 4.9K
11:54 318.19 318.19 318.04 318.19 0.9K
11:56 318.24 318.27 318.16 318.16 2.9K
11:57 317.99 318.13 317.96 317.96 5.8K
11:58 317.84 317.96 317.84 317.92 0.8K
11:59 317.90 317.90 317.69 317.69 1.6K
12:00 317.72 317.83 317.63 317.63 1.9K
12:01 317.86 317.86 317.86 317.86 0.2K
12:02 317.86 317.86 317.58 317.65 2.8K
12:03 317.66 317.91 317.66 317.90 1.4K
12:04 317.70 317.70 317.70 317.70 1.4K
12:05 318.24 318.24 318.24 318.24 1.8K
12:06 318.16 318.16 318.00 318.05 5.2K
12:07 317.92 318.07 317.92 318.07 2.3K
12:08 318.01 318.01 318.01 318.01 0.4K
12:09 318.01 318.01 317.79 317.79 2.1K
12:11 317.95 317.95 317.95 317.95 0.6K
12:13 317.95 317.95 317.83 317.93 1.8K
12:14 317.93 317.93 317.71 317.85 2.4K
12:15 317.90 317.90 317.90 317.90 0.9K
12:16 318.00 318.08 318.00 318.08 2.0K
12:17 318.54 318.54 318.54 318.54 0.6K
12:19 318.47 318.47 318.47 318.46 0.5K
12:20 318.22 318.22 317.90 318.04 5.1K
12:21 318.04 318.04 318.04 318.04 0.8K
12:22 318.13 318.13 317.97 317.96 2.3K
12:23 317.96 317.96 317.95 317.95 0.6K
12:24 317.95 317.95 317.71 317.71 4.0K
12:25 317.64 317.73 317.54 317.59 2.9K
12:26 317.60 317.71 317.60 317.69 5.9K
12:27 317.71 317.71 317.39 317.39 2.5K
12:28 317.41 317.41 317.20 317.24 2.1K
12:30 317.19 317.39 317.03 317.39 3.3K
12:31 317.52 317.52 317.52 317.52 1.2K
12:32 317.40 317.40 317.40 317.40 0.8K
12:33 317.28 317.39 317.28 317.39 1.0K
12:34 317.39 317.39 317.39 317.39 0.5K
12:35 317.38 317.38 317.28 317.28 0.8K
12:36 317.28 317.28 317.28 317.27 2.4K
12:37 317.11 317.11 317.11 317.11 1.4K
12:38 317.20 317.25 317.20 317.25 1.5K
12:39 317.22 317.22 317.22 317.21 0.8K
12:40 317.45 317.45 317.37 317.37 2.1K
12:41 317.31 317.31 316.95 316.95 2.5K
12:42 317.08 317.08 317.07 317.07 1.4K
12:43 317.08 317.08 317.08 317.08 1.1K
12:44 317.28 317.28 317.28 317.28 0.6K
12:45 317.41 317.41 317.36 317.36 2.2K
12:46 317.24 317.27 317.24 317.27 3.4K
12:47 317.38 317.38 317.38 317.38 0.8K
12:49 317.59 317.59 317.59 317.59 2.2K
12:50 317.67 317.76 317.67 317.76 1.4K
12:51 317.76 317.84 317.75 317.84 1.2K
12:52 317.97 317.97 317.97 317.97 0.7K
12:53 317.95 318.05 317.95 317.96 1.1K
12:54 318.00 318.19 318.00 318.19 1.1K
12:55 318.19 318.19 317.95 318.02 2.5K
12:56 318.08 318.08 318.08 318.08 1.6K
12:57 318.49 318.49 318.49 318.49 1.1K
12:59 318.67 318.67 318.67 318.67 0.6K
13:01 318.44 318.47 318.42 318.47 0.8K
13:02 318.47 318.48 318.47 318.48 1.7K
13:03 318.22 318.22 318.22 318.22 2.2K
13:06 318.38 318.51 318.38 318.51 3.4K
13:07 318.33 318.33 318.33 318.33 0.9K
13:08 318.43 318.43 318.30 318.30 1.5K
13:09 318.48 319.20 318.48 319.11 7.4K
13:10 319.10 319.34 319.10 319.23 2.0K
13:11 319.34 319.34 318.50 318.50 7.7K
13:12 318.38 318.65 318.38 318.65 0.5K
13:13 318.60 318.77 318.60 318.77 1.5K
13:14 318.48 318.48 318.38 318.38 3.9K
13:21 318.60 318.77 318.60 318.77 1.6K
13:22 318.91 318.91 318.91 318.91 1.1K
13:23 318.95 318.95 318.95 318.95 3.1K
13:24 319.00 319.00 319.00 319.00 0.8K
13:25 319.05 319.05 318.91 318.91 1.0K
13:26 319.06 319.06 319.06 319.06 0.3K
13:27 319.05 319.05 319.05 319.05 1.2K
13:28 319.29 319.51 319.29 319.51 3.9K
13:32 319.84 319.85 319.84 319.85 1.2K
13:33 320.00 320.00 319.95 319.95 2.4K
13:34 319.69 319.69 319.67 319.67 4.1K
13:35 319.66 319.66 319.64 319.64 1.3K
13:36 319.61 319.89 319.61 319.89 4.5K
13:37 319.60 319.60 319.60 319.60 0.7K
13:38 319.73 319.73 319.73 319.73 0.6K
13:39 319.76 319.76 319.76 319.76 0.6K
13:40 319.70 319.70 319.48 319.48 1.9K
13:41 319.34 319.41 319.34 319.41 1.5K
13:42 319.18 319.18 319.18 319.18 2.0K
13:43 319.52 319.52 319.52 319.52 0.9K
13:44 319.48 319.48 319.48 319.48 0.5K
13:45 319.32 319.44 319.32 319.44 2.1K
13:48 319.43 319.43 319.30 319.43 1.9K
13:49 319.39 319.39 319.39 319.39 1.3K
13:52 319.30 319.30 319.30 319.30 2.1K
13:53 319.23 319.26 319.20 319.26 1.6K
13:54 319.21 319.30 319.21 319.30 1.9K
13:55 319.37 319.37 319.37 319.37 1.9K
13:59 319.74 319.76 319.74 319.76 1.6K
14:00 319.57 319.57 319.57 319.57 1.2K
14:02 319.68 319.68 319.68 319.68 4.1K
14:04 319.69 319.69 319.69 319.69 0.7K
14:05 319.78 319.78 319.66 319.66 3.0K
14:06 320.00 320.00 320.00 320.00 0.9K
14:07 320.07 320.07 320.07 320.07 0.8K
14:08 320.07 320.07 320.07 320.07 0.6K
14:10 320.08 320.15 320.06 320.13 2.8K
14:11 320.11 320.11 320.11 320.11 1.6K
14:13 319.89 319.89 319.89 319.89 2.3K
14:14 320.00 320.00 319.85 319.85 1.5K
14:15 319.84 319.85 319.84 319.85 2.4K
14:17 319.99 320.01 319.37 319.37 6.2K
14:18 319.28 319.96 319.14 319.78 4.5K
14:20 319.98 319.98 319.98 319.98 0.5K
14:21 320.14 320.14 320.14 320.14 1.4K
14:23 320.30 320.30 320.30 320.30 0.8K
14:24 320.03 320.03 320.03 320.03 2.9K
14:25 320.20 320.20 320.20 320.20 0.8K
14:26 320.22 320.22 320.18 320.18 1.2K
14:27 320.10 320.10 320.10 320.10 0.2K
14:28 320.15 320.22 320.15 320.21 1.4K
14:29 320.10 320.10 320.10 320.10 0.4K
14:30 320.31 320.33 320.24 320.24 5.2K
14:33 320.12 320.12 320.12 320.12 2.5K
14:36 320.61 320.61 320.61 320.61 1.1K
14:37 320.58 320.58 320.58 320.58 1.3K
14:40 320.71 320.75 320.71 320.75 1.4K
14:41 320.81 321.00 320.81 321.00 2.7K
14:42 321.13 321.13 321.00 321.02 7.2K
14:43 321.14 321.14 321.14 321.14 1.5K
14:44 321.00 321.31 321.00 321.31 1.6K
14:45 321.29 321.29 321.18 321.18 2.1K
14:46 321.19 321.19 321.19 321.19 5.1K
14:47 321.12 321.12 321.12 321.12 0.5K
14:48 321.08 321.25 321.08 321.25 2.7K
14:49 321.32 321.32 321.14 321.22 2.6K
14:50 321.33 321.34 321.29 321.29 4.2K
14:51 321.32 321.32 321.32 321.32 3.0K
14:53 321.49 321.57 321.47 321.47 3.4K
14:54 321.50 321.50 321.33 321.37 5.5K
14:55 321.60 321.60 321.60 321.60 1.4K
14:56 321.44 321.55 321.44 321.55 1.8K
14:57 321.60 321.60 321.57 321.57 1.4K
14:58 321.67 321.67 321.56 321.60 3.0K
14:59 321.60 321.60 321.18 321.18 5.3K
15:00 321.09 321.28 321.09 321.28 7.0K
15:01 321.20 321.34 321.04 321.15 4.6K
15:02 320.98 321.19 320.98 321.16 3.5K
15:03 321.11 321.11 321.09 321.09 1.7K
15:04 321.08 321.12 320.92 320.92 3.8K
15:05 320.92 321.12 320.92 321.12 2.4K
15:07 321.10 321.10 321.10 321.10 3.6K
15:08 320.97 321.08 320.97 321.08 1.1K
15:09 321.07 321.07 321.07 321.07 0.5K
15:10 321.02 321.02 320.95 321.00 7.1K
15:11 321.00 321.09 320.99 321.08 3.7K
15:12 321.03 321.09 320.99 321.09 3.0K
15:13 321.30 321.30 321.30 321.30 0.7K
15:14 321.30 321.30 321.15 321.15 2.2K
15:15 321.24 321.24 321.24 321.24 1.0K
15:16 321.19 321.20 321.19 321.20 1.5K
15:17 321.26 321.26 321.20 321.20 1.5K
15:18 321.08 321.36 321.08 321.36 3.1K
15:19 321.36 321.36 321.19 321.19 3.1K
15:21 321.01 321.10 320.96 321.10 6.0K
15:22 321.14 321.14 321.14 321.14 1.6K
15:23 321.09 321.09 320.98 320.98 4.4K
15:24 320.90 320.97 320.83 320.84 6.8K
15:25 320.78 320.85 320.71 320.71 3.5K
15:26 320.77 320.77 320.77 320.77 2.2K
15:27 320.78 320.78 320.78 320.77 1.2K
15:28 320.85 320.85 320.68 320.68 2.3K
15:29 320.72 320.72 320.68 320.68 1.5K
15:30 320.69 320.85 320.60 320.85 9.0K
15:31 320.83 320.99 320.83 320.99 4.4K
15:32 321.03 321.03 320.99 320.99 3.7K
15:34 321.09 321.10 321.00 321.00 3.8K
15:35 321.03 321.03 320.91 320.91 1.9K
15:36 320.96 320.96 320.87 320.87 4.6K
15:37 320.87 321.19 320.87 321.19 4.4K
15:38 321.18 321.18 321.09 321.09 2.2K
15:39 321.09 321.09 320.98 320.98 3.6K
15:40 321.04 321.06 320.97 320.97 9.8K
15:41 320.92 320.92 320.54 320.54 7.4K
15:42 320.52 320.52 320.52 320.52 2.1K
15:43 320.64 320.64 320.26 320.45 6.0K
15:44 320.43 320.43 320.42 320.42 5.1K
15:45 320.42 320.42 320.17 320.17 8.0K
15:46 320.14 320.14 320.02 320.03 3.9K
15:47 320.04 320.04 320.04 320.04 2.8K
15:48 320.02 320.02 319.89 319.93 4.1K
15:49 319.85 320.02 319.85 319.99 3.1K
15:50 320.07 320.07 319.90 319.97 6.2K
15:51 319.97 319.97 319.88 319.88 2.2K
15:52 320.01 320.08 319.97 320.00 7.4K
15:53 319.97 320.10 319.73 319.73 7.5K
15:54 319.73 319.79 319.57 319.69 6.6K
15:55 319.70 319.90 319.65 319.90 12.3K
15:56 319.91 319.96 319.85 319.95 10.2K
15:57 319.95 320.11 319.90 320.01 20.7K
15:58 319.98 320.10 319.97 320.04 20.1K
15:59 320.03 320.03 319.60 319.60 318.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible