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
09:30 358.00 358.88 356.92 358.88 120.1K
09:31 357.95 359.89 357.95 359.40 11.6K
09:32 358.85 358.85 357.22 357.22 5.6K
09:33 358.07 359.40 358.07 359.40 12.2K
09:34 359.40 359.68 359.34 359.68 8.4K
09:35 359.70 359.70 359.70 359.70 2.9K
09:36 359.67 359.67 358.39 358.44 14.2K
09:37 358.31 358.32 358.23 358.23 2.2K
09:38 359.65 359.86 359.65 359.86 4.3K
09:39 359.65 359.84 359.58 359.58 4.0K
09:40 359.85 359.99 359.15 359.24 6.1K
09:41 359.27 359.98 359.27 359.98 3.7K
09:42 359.84 359.84 358.30 358.30 10.0K
09:43 358.58 358.88 358.12 358.66 4.2K
09:44 358.47 358.47 358.11 358.40 15.1K
09:45 358.39 358.39 357.54 358.06 3.6K
09:46 358.50 358.66 358.24 358.65 5.0K
09:47 358.44 358.46 358.30 358.38 10.1K
09:48 358.60 358.60 356.67 356.92 7.4K
09:49 356.66 356.86 356.20 356.20 6.2K
09:50 356.39 356.39 356.11 356.28 3.8K
09:51 356.48 357.26 356.48 357.26 7.3K
09:52 356.65 356.96 356.64 356.96 2.2K
09:53 355.95 356.92 355.95 356.92 1.0K
09:54 356.13 356.13 356.12 356.12 1.4K
09:55 356.58 356.80 356.57 356.78 2.5K
09:56 356.99 357.22 356.41 356.41 6.1K
09:57 356.07 356.07 355.54 355.74 5.1K
09:58 355.39 355.51 355.39 355.51 2.9K
09:59 355.58 355.58 355.08 355.14 7.0K
10:00 354.98 355.51 354.37 354.37 5.3K
10:01 354.42 354.42 353.74 353.74 6.0K
10:02 353.59 353.67 353.38 353.66 2.6K
10:03 353.55 353.57 353.20 353.57 12.2K
10:04 353.20 353.79 353.02 353.56 21.3K
10:05 353.56 353.56 353.13 353.38 5.6K
10:06 353.42 354.25 353.25 354.25 8.4K
10:07 354.43 354.43 353.59 353.59 8.7K
10:08 353.96 354.42 353.96 354.24 2.6K
10:09 354.01 354.81 354.01 354.43 5.7K
10:10 354.52 354.81 354.31 354.81 3.6K
10:11 354.63 354.63 354.38 354.38 4.4K
10:12 354.53 354.95 354.53 354.81 5.5K
10:13 354.73 355.71 354.61 355.71 8.0K
10:14 355.85 355.95 355.26 355.60 6.8K
10:15 355.38 355.41 354.75 355.13 6.3K
10:16 355.26 356.12 355.26 356.12 9.6K
10:17 355.92 355.99 355.77 355.99 4.7K
10:18 356.05 356.30 356.05 356.24 8.5K
10:19 356.24 356.46 356.15 356.15 4.0K
10:20 356.31 356.75 356.11 356.75 6.7K
10:21 356.78 356.78 355.98 355.98 5.0K
10:22 356.27 356.44 356.05 356.05 4.0K
10:23 356.27 356.74 356.27 356.74 3.0K
10:24 356.60 356.79 356.26 356.34 4.1K
10:25 356.99 356.99 356.99 356.99 0.4K
10:26 356.49 357.21 356.49 357.21 2.7K
10:27 357.19 357.19 356.89 356.89 2.6K
10:28 357.07 357.31 357.07 357.31 4.0K
10:29 357.37 357.38 357.37 357.38 1.7K
10:30 357.67 358.00 357.48 358.00 7.7K
10:31 357.76 358.11 357.76 357.77 5.3K
10:32 357.77 357.88 357.64 357.88 5.1K
10:33 358.20 358.51 358.20 358.51 3.2K
10:34 358.47 358.57 358.35 358.56 2.7K
10:35 358.44 358.78 358.44 358.46 3.9K
10:36 358.65 359.00 358.59 359.00 4.3K
10:37 358.85 359.17 358.85 359.17 4.4K
10:38 359.14 359.14 359.01 359.01 3.0K
10:39 358.69 358.69 358.69 358.69 3.3K
10:40 358.49 358.70 358.43 358.43 5.8K
10:41 358.57 359.01 358.57 359.01 2.9K
10:42 358.42 358.42 358.32 358.39 3.1K
10:43 358.27 358.27 358.00 358.21 6.3K
10:44 357.87 358.11 357.87 358.11 2.2K
10:45 358.13 358.71 357.94 358.71 5.7K
10:46 358.60 358.60 358.26 358.26 2.6K
10:47 358.25 358.25 358.25 358.25 1.2K
10:48 357.56 357.56 357.39 357.39 3.3K
10:49 357.15 357.24 357.15 357.24 1.4K
10:50 357.54 357.78 356.96 356.96 3.0K
10:51 357.01 357.01 356.22 356.22 1.3K
10:52 356.50 356.65 356.50 356.52 2.0K
10:53 356.67 356.95 356.63 356.63 4.6K
10:54 356.85 356.85 356.85 356.85 0.8K
10:55 357.23 357.23 357.23 357.23 2.0K
10:56 357.47 357.47 356.85 356.90 3.8K
10:57 356.79 356.79 356.79 356.79 0.2K
10:58 356.58 356.58 356.58 356.58 1.5K
10:59 356.99 356.99 356.65 356.65 0.8K
11:00 356.53 356.55 356.53 356.55 1.2K
11:01 356.63 356.63 356.35 356.62 3.2K
11:02 356.66 356.66 356.37 356.56 2.1K
11:03 356.86 356.86 356.66 356.66 2.8K
11:04 356.99 356.99 356.57 356.73 3.2K
11:05 356.70 356.70 356.67 356.67 1.1K
11:06 356.91 356.91 356.65 356.65 5.5K
11:07 357.00 357.00 356.93 356.94 2.5K
11:08 356.78 356.78 356.67 356.67 2.4K
11:09 356.16 356.16 355.76 355.76 4.8K
11:11 355.69 356.06 355.67 356.06 8.9K
11:12 356.11 356.11 355.80 355.80 3.0K
11:13 355.87 356.04 355.86 356.03 6.4K
11:14 355.80 355.91 355.77 355.77 2.8K
11:15 355.89 356.15 355.89 356.15 4.2K
11:16 356.34 356.34 356.17 356.17 2.9K
11:17 356.00 356.15 356.00 356.15 1.3K
11:18 355.96 355.96 355.95 355.95 2.6K
11:19 355.91 355.96 355.91 355.96 1.5K
11:20 355.96 356.32 355.96 356.32 4.7K
11:21 356.33 356.33 355.73 355.73 2.7K
11:22 355.99 355.99 355.78 355.78 1.2K
11:23 355.58 355.75 355.58 355.75 4.6K
11:24 355.93 355.93 355.77 355.86 4.0K
11:26 355.67 355.86 355.67 355.84 1.2K
11:27 355.84 355.88 355.47 355.47 4.5K
11:28 355.67 355.94 355.59 355.59 5.6K
11:29 355.38 355.56 355.38 355.56 1.6K
11:30 355.50 355.50 355.50 355.50 2.0K
11:31 355.57 355.57 355.25 355.25 1.3K
11:32 355.48 355.83 355.48 355.72 4.8K
11:33 355.65 355.82 355.65 355.82 2.8K
11:34 355.72 355.72 355.72 355.72 1.4K
11:35 355.77 355.81 355.77 355.81 1.0K
11:36 355.81 355.81 355.43 355.43 2.9K
11:37 355.62 355.86 355.62 355.80 2.2K
11:38 356.09 356.27 356.09 356.15 2.7K
11:39 356.14 356.36 356.14 356.36 3.0K
11:40 356.52 356.59 356.52 356.59 2.6K
11:41 357.00 357.06 356.77 356.83 6.9K
11:42 356.96 357.06 356.74 356.74 3.5K
11:43 357.17 357.21 357.17 357.21 2.7K
11:44 357.10 357.33 357.09 357.33 2.3K
11:45 357.32 357.56 357.32 357.54 2.7K
11:46 357.58 357.62 357.45 357.59 4.0K
11:47 357.39 357.39 357.24 357.27 2.3K
11:48 357.17 357.34 357.15 357.29 2.4K
11:49 357.22 357.27 357.22 357.27 2.1K
11:50 357.40 357.40 357.16 357.16 3.6K
11:51 357.26 357.26 357.08 357.08 1.3K
11:52 357.21 357.21 356.93 356.97 2.8K
11:54 357.04 357.32 357.04 357.23 5.3K
11:55 357.33 357.33 357.33 357.33 0.3K
11:56 357.06 357.06 356.89 356.89 3.0K
11:57 357.09 357.18 357.09 357.18 1.9K
11:58 356.97 357.55 356.97 357.55 3.9K
11:59 357.54 357.71 357.54 357.71 2.2K
12:00 357.81 357.97 357.81 357.97 1.9K
12:01 357.87 357.93 357.87 357.93 1.0K
12:02 357.75 358.09 357.75 358.09 1.9K
12:03 357.97 357.97 357.95 357.96 2.9K
12:04 358.00 358.48 357.97 358.48 6.9K
12:05 358.60 359.09 358.36 359.09 5.1K
12:06 359.09 359.15 359.09 359.14 5.9K
12:07 359.15 359.15 358.70 359.11 17.9K
12:08 359.26 359.26 359.00 359.01 6.5K
12:09 359.02 359.02 359.02 359.02 0.6K
12:10 358.96 359.00 358.31 358.34 15.9K
12:11 358.54 358.81 358.33 358.37 1.7K
12:12 358.31 358.37 357.96 358.05 2.0K
12:13 358.05 358.38 358.05 358.07 1.3K
12:14 358.18 358.39 357.91 358.39 1.2K
12:15 358.50 358.86 358.50 358.86 3.4K
12:16 358.85 358.85 358.50 358.50 1.1K
12:17 358.74 358.74 358.74 358.74 1.3K
12:18 359.08 359.12 359.08 359.12 1.1K
12:19 359.01 359.01 358.70 358.70 0.8K
12:20 359.06 359.08 358.70 358.96 1.4K
12:21 358.76 358.76 358.52 358.68 3.2K
12:22 358.91 358.91 358.46 358.46 1.0K
12:23 358.65 358.71 358.65 358.65 1.0K
12:24 358.74 358.74 358.74 358.74 0.7K
12:25 358.92 358.92 358.67 358.92 1.8K
12:26 358.98 358.98 358.98 358.98 0.5K
12:27 358.99 358.99 358.57 358.57 4.9K
12:28 358.56 358.72 358.56 358.61 5.1K
12:29 358.61 358.62 358.61 358.62 2.5K
12:30 358.44 358.76 358.44 358.76 3.6K
12:31 358.53 359.14 358.53 359.14 20.8K
12:32 358.85 358.85 358.74 358.75 6.4K
12:33 358.75 358.84 358.33 358.33 7.3K
12:34 358.40 358.74 358.33 358.74 5.5K
12:35 358.70 358.70 358.53 358.53 1.5K
12:36 358.84 358.84 358.84 358.84 0.7K
12:37 358.49 358.49 358.49 358.49 0.1K
12:38 358.49 358.67 358.44 358.67 4.4K
12:39 358.46 358.46 358.46 358.46 0.8K
12:40 358.37 358.41 358.16 358.16 10.2K
12:41 357.71 357.71 357.71 357.71 0.6K
12:42 357.82 358.00 357.73 357.92 6.8K
12:44 357.95 357.95 357.95 357.95 0.4K
12:45 357.84 357.84 357.84 357.84 2.0K
12:46 358.21 358.21 358.16 358.16 2.4K
12:47 358.13 358.13 358.13 358.13 0.7K
12:48 357.94 357.94 357.57 357.57 7.9K
12:50 357.79 357.79 357.55 357.55 2.3K
12:52 357.56 357.73 357.56 357.73 1.5K
12:53 357.45 357.45 357.34 357.43 2.1K
12:54 357.35 357.35 357.25 357.25 1.3K
12:55 357.42 357.42 356.86 356.86 2.1K
12:56 356.87 356.87 356.81 356.81 1.2K
12:57 356.97 357.00 356.61 356.61 3.1K
12:58 356.81 356.90 356.57 356.60 1.7K
12:59 356.57 356.77 356.54 356.77 8.6K
13:00 356.87 356.87 356.60 356.60 2.8K
13:01 356.84 356.84 356.80 356.81 0.9K
13:03 356.82 356.82 356.46 356.65 4.6K
13:05 356.65 356.66 356.65 356.66 1.9K
13:06 356.66 356.84 356.65 356.84 2.0K
13:07 356.84 356.84 356.68 356.68 1.4K
13:08 356.81 357.23 356.81 357.23 3.7K
13:10 357.32 357.39 357.29 357.39 1.3K
13:11 357.29 357.43 357.18 357.26 6.4K
13:12 357.24 357.24 357.24 357.24 1.1K
13:13 357.16 357.16 356.94 357.01 3.0K
13:14 357.01 357.03 357.01 357.03 2.4K
13:15 357.01 357.01 357.01 357.01 1.5K
13:16 357.19 357.21 357.09 357.13 1.9K
13:17 356.96 357.01 356.84 356.97 1.9K
13:18 356.91 356.91 356.41 356.53 11.4K
13:19 356.33 356.33 356.13 356.13 1.5K
13:20 355.96 356.00 355.96 356.00 0.9K
13:21 355.92 356.28 355.92 356.28 3.2K
13:22 356.26 356.31 356.26 356.27 3.4K
13:23 356.27 356.27 356.12 356.19 1.6K
13:24 356.19 356.19 356.19 356.19 0.5K
13:25 355.98 356.14 355.94 356.06 3.0K
13:26 356.08 356.08 356.08 356.08 2.3K
13:28 355.76 355.76 355.50 355.74 2.7K
13:29 355.58 355.75 355.58 355.75 0.6K
13:30 355.95 356.40 355.86 356.40 6.4K
13:31 356.32 356.32 356.03 356.03 1.7K
13:32 355.91 356.00 355.91 355.95 1.5K
13:33 355.73 355.88 355.73 355.88 1.5K
13:34 355.89 356.08 355.77 355.77 2.7K
13:35 355.73 355.87 355.73 355.87 0.7K
13:36 355.53 355.53 355.53 355.53 0.8K
13:37 355.52 355.59 355.52 355.59 2.5K
13:38 355.67 355.67 355.53 355.53 1.3K
13:39 355.53 355.56 355.50 355.50 1.6K
13:40 355.42 355.77 355.41 355.71 2.4K
13:41 355.60 355.60 355.45 355.45 1.0K
13:42 355.68 355.89 355.68 355.80 1.6K
13:43 355.93 355.94 355.76 355.76 2.3K
13:44 355.71 355.71 355.58 355.58 0.9K
13:45 355.58 355.71 355.58 355.67 1.1K
13:46 355.63 355.63 355.50 355.50 2.8K
13:47 355.53 355.53 355.30 355.30 1.6K
13:48 355.32 355.64 355.32 355.57 2.2K
13:49 355.65 355.69 355.57 355.69 1.6K
13:50 355.73 355.94 355.73 355.94 2.5K
13:51 356.08 356.09 355.89 355.89 2.1K
13:52 356.01 356.01 356.01 356.01 0.6K
13:53 355.85 355.85 355.72 355.72 1.6K
13:54 355.72 355.73 355.71 355.71 2.9K
13:56 355.50 355.75 355.39 355.59 3.2K
13:57 355.69 355.69 355.51 355.51 0.7K
13:58 355.67 355.70 355.67 355.67 1.9K
13:59 355.67 355.76 355.67 355.76 1.0K
14:00 355.77 355.81 355.67 355.73 3.6K
14:01 355.57 355.57 355.57 355.57 1.4K
14:02 355.47 355.47 355.35 355.46 1.9K
14:03 355.31 355.46 355.31 355.44 2.2K
14:04 355.30 355.31 355.13 355.13 2.6K
14:05 355.00 355.27 355.00 355.27 1.9K
14:06 355.21 355.21 355.20 355.20 1.8K
14:07 355.09 355.09 355.09 355.09 0.8K
14:08 355.17 355.17 355.17 355.17 1.7K
14:09 355.32 355.32 354.77 355.02 7.5K
14:10 355.04 355.08 354.99 354.99 2.3K
14:11 355.04 355.04 354.96 355.01 1.3K
14:12 354.87 354.87 354.69 354.69 2.1K
14:13 354.55 354.70 354.42 354.70 7.7K
14:14 354.49 354.50 354.49 354.50 0.8K
14:15 354.66 354.67 354.66 354.67 2.7K
14:16 354.82 354.82 354.67 354.77 2.4K
14:17 354.76 354.76 354.76 354.76 1.2K
14:18 354.88 355.01 354.88 355.01 1.9K
14:19 355.11 355.31 355.07 355.07 2.5K
14:20 354.91 355.05 354.91 355.05 1.3K
14:21 355.13 355.13 354.56 354.56 1.1K
14:22 354.79 355.31 354.79 355.31 3.1K
14:23 355.36 355.43 355.36 355.43 0.9K
14:24 355.42 355.42 355.42 355.42 0.8K
14:25 355.47 355.63 355.47 355.63 3.9K
14:26 355.99 355.99 355.99 355.99 1.2K
14:27 355.99 355.99 355.99 355.99 0.4K
14:28 355.99 355.99 355.73 355.76 1.3K
14:29 356.08 356.08 356.08 356.08 1.9K
14:30 356.11 356.11 355.87 356.06 1.5K
14:31 356.18 356.34 356.18 356.34 2.5K
14:32 356.47 356.61 356.47 356.52 2.9K
14:33 356.37 356.37 356.37 356.37 3.8K
14:34 356.31 356.31 356.31 356.31 0.6K
14:35 356.31 356.53 356.15 356.53 3.4K
14:36 356.60 356.68 356.60 356.68 2.0K
14:37 356.72 356.72 356.72 356.72 0.4K
14:38 356.73 356.73 356.72 356.72 1.3K
14:39 356.73 356.92 356.73 356.89 3.4K
14:40 356.70 356.70 356.70 356.70 0.8K
14:41 356.74 356.74 356.74 356.74 0.9K
14:42 356.72 356.72 356.71 356.71 1.0K
14:43 356.85 356.91 356.80 356.91 1.6K
14:44 357.09 357.10 357.09 357.10 1.9K
14:45 356.90 356.90 356.90 356.90 0.7K
14:46 356.71 356.71 356.71 356.71 0.2K
14:47 356.87 356.87 356.58 356.58 1.6K
14:48 356.75 356.75 356.73 356.73 3.7K
14:49 356.57 356.58 356.57 356.58 0.5K
14:50 356.73 356.73 356.25 356.25 4.1K
14:51 356.13 356.13 356.13 356.13 0.6K
14:52 355.97 356.19 355.97 355.97 1.7K
14:53 355.94 355.94 355.70 355.79 2.5K
14:54 355.98 355.99 355.87 355.87 1.9K
14:55 356.03 356.03 356.03 356.03 2.5K
14:56 355.74 355.74 355.60 355.60 0.4K
14:57 355.57 355.77 355.33 355.68 4.6K
14:58 355.63 356.02 355.63 356.02 3.1K
14:59 356.05 356.16 356.05 356.16 1.5K
15:00 356.17 356.50 356.17 356.37 3.3K
15:01 356.32 356.32 356.32 356.32 0.7K
15:02 356.32 356.34 356.32 356.34 0.9K
15:03 356.29 356.29 356.29 356.29 0.3K
15:04 356.10 356.30 356.10 356.30 1.2K
15:05 356.30 356.50 356.30 356.48 1.8K
15:06 356.40 356.40 356.40 356.40 0.8K
15:07 356.73 356.79 356.43 356.43 3.1K
15:08 356.36 356.53 356.36 356.50 3.0K
15:09 356.50 356.50 356.25 356.25 2.0K
15:10 356.31 356.31 356.14 356.14 3.5K
15:11 356.23 356.23 356.03 356.03 1.8K
15:12 356.21 356.21 356.12 356.12 2.3K
15:13 356.05 356.11 355.99 355.99 1.6K
15:14 355.99 356.24 355.99 356.24 2.9K
15:15 356.08 356.28 356.00 356.09 3.5K
15:16 356.07 356.12 356.07 356.12 2.9K
15:17 356.08 356.08 356.08 356.08 0.7K
15:18 356.12 356.39 356.07 356.39 5.5K
15:19 356.55 356.74 356.35 356.74 3.6K
15:20 356.63 356.63 356.33 356.33 2.6K
15:21 356.10 356.15 355.90 355.95 4.1K
15:22 355.86 355.86 355.86 355.86 3.7K
15:23 356.09 356.28 356.09 356.12 3.3K
15:24 356.15 356.34 356.15 356.34 2.7K
15:26 355.98 356.09 355.84 355.99 3.6K
15:27 356.18 356.18 356.05 356.12 1.6K
15:28 356.07 356.19 356.04 356.04 1.7K
15:29 356.19 356.31 356.04 356.31 12.4K
15:30 356.18 356.18 355.55 356.02 14.8K
15:31 356.15 356.15 355.90 355.95 3.0K
15:32 355.83 355.90 355.80 355.89 1.6K
15:33 355.94 356.09 355.94 356.09 5.0K
15:34 355.98 356.04 355.97 356.04 4.2K
15:35 356.14 356.16 355.96 355.96 3.3K
15:36 356.00 356.03 355.77 355.94 4.6K
15:37 355.81 355.97 355.81 355.97 3.7K
15:38 355.86 355.96 355.86 355.96 2.9K
15:39 355.81 355.94 355.81 355.94 3.1K
15:40 355.98 355.98 355.78 355.78 2.9K
15:41 355.91 356.03 355.88 356.03 5.4K
15:42 355.92 356.22 355.92 356.22 6.3K
15:43 356.10 356.24 356.10 356.24 2.8K
15:44 356.21 356.21 356.18 356.18 2.4K
15:45 356.03 356.44 356.01 356.43 6.3K
15:46 356.44 356.44 356.19 356.38 6.8K
15:47 356.53 357.00 356.53 357.00 8.5K
15:48 357.25 357.25 357.02 357.02 3.2K
15:49 356.95 357.32 356.95 357.32 7.2K
15:50 357.42 357.42 357.04 357.11 7.3K
15:51 357.25 357.25 356.77 356.77 7.9K
15:52 356.77 356.89 356.68 356.68 10.7K
15:53 356.66 356.66 356.18 356.19 13.6K
15:54 356.09 356.64 356.08 356.49 20.7K
15:55 356.48 356.54 356.26 356.54 17.9K
15:56 356.65 356.75 356.52 356.64 14.9K
15:57 356.75 356.85 356.58 356.79 32.2K
15:58 356.88 357.04 356.81 357.00 34.5K
15:59 356.96 357.00 356.81 356.97 537.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible