Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
351.97
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 356.43 356.43 355.76 355.90 15.5K
09:31 355.92 356.88 355.92 355.92 3.3K
09:33 356.88 356.88 355.70 355.70 1.7K
09:34 356.38 356.38 356.11 356.30 6.1K
09:35 356.54 356.59 355.68 355.68 3.5K
09:37 355.94 356.00 355.74 355.96 2.5K
09:38 356.01 356.01 356.01 356.01 1.3K
09:40 356.19 356.19 355.77 355.77 2.5K
09:41 356.00 356.00 356.00 356.00 0.4K
09:42 355.98 356.26 355.98 356.26 1.7K
09:43 356.33 356.33 356.18 356.18 1.2K
09:45 356.43 356.43 356.40 356.40 0.3K
09:46 356.23 356.23 356.23 356.23 1.0K
09:47 356.24 356.24 356.24 356.24 0.5K
09:48 356.37 356.37 356.22 356.22 2.9K
09:49 355.90 355.90 355.90 355.90 2.7K
09:50 355.62 355.62 355.62 355.62 1.4K
09:51 355.28 355.28 355.20 355.20 4.1K
09:52 355.16 355.16 355.12 355.12 0.7K
09:53 355.22 355.84 355.22 355.63 6.7K
09:54 355.99 355.99 355.99 355.99 0.3K
09:55 355.83 355.83 355.83 355.83 1.8K
09:56 355.63 355.63 355.50 355.50 2.6K
09:57 355.63 355.63 355.63 355.63 0.4K
09:58 355.63 355.63 355.63 355.63 1.8K
09:59 355.65 355.65 355.57 355.57 1.1K
10:00 355.57 355.95 355.57 355.95 2.7K
10:01 355.65 355.65 355.65 355.65 0.8K
10:03 355.88 356.06 355.88 356.05 3.3K
10:04 356.19 356.19 356.19 356.19 3.3K
10:06 356.18 356.18 356.18 356.18 0.9K
10:07 356.01 356.01 356.01 356.01 0.2K
10:08 356.01 356.52 356.01 356.44 4.3K
10:09 356.64 356.64 356.64 356.64 0.4K
10:10 356.69 356.69 356.30 356.65 6.9K
10:11 356.46 356.46 356.46 356.46 0.7K
10:12 356.27 356.43 356.27 356.43 1.6K
10:13 356.40 356.43 356.40 356.43 0.5K
10:14 356.27 356.43 356.27 356.42 1.7K
10:15 356.42 356.42 356.42 356.42 0.9K
10:16 356.43 356.52 356.38 356.38 11.9K
10:17 356.83 356.83 356.83 356.83 0.9K
10:18 356.77 356.77 356.77 356.77 0.2K
10:19 356.94 356.94 356.94 356.94 3.2K
10:21 356.87 356.88 356.66 356.66 2.0K
10:22 356.57 356.57 356.36 356.47 1.7K
10:23 356.41 356.50 356.41 356.50 2.0K
10:24 356.52 356.65 356.52 356.65 0.9K
10:25 356.58 356.58 356.37 356.46 7.7K
10:26 356.53 356.53 356.53 356.53 1.0K
10:27 356.81 356.81 356.74 356.74 1.5K
10:28 356.74 356.74 356.74 356.73 1.4K
10:30 356.63 356.63 356.25 356.25 2.7K
10:31 356.52 356.52 356.52 356.52 0.8K
10:32 356.42 356.42 356.42 356.42 1.2K
10:33 356.51 356.51 356.51 356.51 0.9K
10:34 356.21 356.42 356.21 356.42 0.9K
10:35 356.22 356.46 356.22 356.46 1.1K
10:36 356.62 356.82 356.62 356.82 3.9K
10:37 356.90 356.90 356.60 356.60 8.9K
10:41 356.56 356.56 356.56 356.56 1.0K
10:42 356.34 356.34 356.34 356.34 0.8K
10:43 356.84 357.00 356.65 357.00 4.2K
10:44 356.70 356.70 356.70 356.70 0.3K
10:45 356.92 356.92 356.92 356.92 3.0K
10:46 356.92 356.92 356.92 356.92 1.8K
10:48 356.92 356.92 356.92 356.92 0.5K
10:49 356.82 356.92 356.82 356.92 1.8K
10:50 356.94 356.94 356.73 356.73 1.4K
10:51 357.04 357.04 356.94 356.94 2.4K
10:52 356.94 356.94 356.94 356.94 0.7K
10:53 356.94 356.94 356.94 356.94 1.5K
10:54 356.94 356.94 356.94 356.94 0.7K
10:55 356.64 356.93 356.64 356.93 3.3K
10:56 356.93 356.98 356.93 356.98 1.0K
10:57 357.15 357.15 357.15 357.15 1.0K
10:58 357.03 357.03 357.03 357.03 0.5K
10:59 356.94 356.94 356.94 356.94 3.1K
11:00 356.85 356.89 356.85 356.89 1.7K
11:01 356.88 357.08 356.46 356.46 7.9K
11:02 356.45 356.45 356.45 356.45 0.8K
11:03 356.65 356.65 356.60 356.60 1.5K
11:04 356.45 356.70 356.45 356.70 2.1K
11:05 356.55 356.84 356.55 356.84 2.5K
11:06 356.91 357.25 356.91 357.25 3.1K
11:07 357.23 357.23 357.23 357.23 0.3K
11:08 357.23 357.23 357.11 357.11 1.3K
11:09 357.20 357.20 356.64 356.64 2.1K
11:10 356.64 356.82 356.64 356.82 1.0K
11:11 356.82 357.22 356.82 357.20 3.3K
11:12 357.22 357.30 357.22 357.30 1.6K
11:13 357.30 357.30 357.30 357.30 0.6K
11:15 357.58 357.58 357.58 357.58 0.8K
11:16 357.45 357.45 357.26 357.35 1.6K
11:17 357.00 357.00 357.00 357.00 3.9K
11:18 356.94 356.94 356.94 356.94 1.8K
11:19 356.85 356.85 356.84 356.84 2.0K
11:21 356.68 356.97 356.50 356.50 1.8K
11:22 356.46 356.50 356.46 356.47 2.4K
11:23 356.47 356.73 356.47 356.73 2.9K
11:27 356.76 356.78 356.76 356.78 2.4K
11:29 356.91 356.91 356.91 356.91 0.4K
11:30 356.69 356.69 356.62 356.63 1.5K
11:31 356.61 356.61 356.61 356.61 1.1K
11:32 356.40 356.49 356.40 356.49 4.1K
11:33 356.50 356.50 356.50 356.50 2.1K
11:34 356.67 356.67 356.60 356.60 3.0K
11:35 356.56 356.56 356.47 356.50 15.1K
11:36 356.57 356.57 356.57 356.57 0.8K
11:37 356.38 356.50 356.38 356.50 4.0K
11:38 356.20 356.20 356.20 356.20 0.6K
11:39 356.00 356.00 355.87 355.95 2.5K
11:40 355.65 355.65 355.65 355.65 1.2K
11:41 355.80 355.80 355.80 355.80 0.9K
11:42 355.83 355.83 355.83 355.83 1.3K
11:44 355.58 355.58 355.58 355.58 2.5K
11:47 355.89 355.89 355.89 355.89 2.3K
11:49 356.20 356.20 356.20 356.20 0.3K
11:50 355.82 356.46 355.82 356.46 1.9K
11:51 356.18 356.27 355.90 356.27 5.6K
11:52 356.36 356.36 356.36 356.36 1.2K
11:53 356.68 356.68 356.68 356.68 0.6K
11:54 356.66 356.66 356.66 356.66 0.3K
11:55 356.42 356.42 356.42 356.42 0.2K
11:56 356.79 356.79 356.79 356.79 0.5K
11:57 356.64 356.64 356.64 356.64 0.5K
11:58 356.76 356.76 356.76 356.76 0.2K
11:59 357.13 357.13 357.13 357.13 2.1K
12:01 357.11 357.11 357.11 357.11 0.2K
12:02 357.12 357.28 357.12 357.28 1.2K
12:03 357.18 357.20 356.89 356.89 3.8K
12:04 357.02 357.02 356.58 356.58 2.0K
12:05 356.33 356.33 356.33 356.33 0.1K
12:06 356.75 356.75 356.33 356.33 43.6K
12:08 356.03 356.03 356.03 356.03 0.5K
12:09 356.27 356.27 356.27 356.27 1.5K
12:10 355.87 355.87 355.87 355.87 1.6K
12:12 355.49 355.49 355.49 355.49 1.8K
12:13 355.40 355.40 355.33 355.33 2.4K
12:14 355.09 355.86 355.09 355.86 3.4K
12:15 355.81 355.81 355.73 355.73 1.0K
12:16 355.77 355.86 355.77 355.86 1.5K
12:18 355.57 355.70 355.57 355.70 2.3K
12:19 355.44 355.44 355.19 355.19 0.6K
12:20 355.10 355.11 355.10 355.11 1.5K
12:21 355.10 355.10 355.10 355.10 1.8K
12:22 354.83 354.83 354.80 354.80 1.3K
12:23 354.95 354.95 354.58 354.94 0.9K
12:24 354.58 354.98 354.58 354.98 1.4K
12:25 355.18 355.30 355.18 355.30 1.5K
12:26 355.23 355.23 355.23 355.23 0.8K
12:28 355.22 355.22 355.22 355.22 0.9K
12:29 355.31 355.31 355.31 355.31 0.5K
12:30 355.39 355.39 355.39 355.39 3.5K
12:31 355.60 355.61 355.60 355.60 5.6K
12:32 355.57 355.60 355.48 355.51 5.0K
12:33 355.55 355.55 355.32 355.41 1.6K
12:34 355.13 355.13 354.97 354.97 0.9K
12:35 355.25 355.25 354.94 354.94 1.7K
12:37 355.25 355.55 354.94 355.25 1.6K
12:38 354.94 354.94 354.94 354.94 0.4K
12:39 355.10 355.10 355.10 355.10 1.7K
12:40 354.73 354.73 354.73 354.73 0.2K
12:41 355.03 355.03 354.68 355.03 1.1K
12:42 355.01 355.01 354.68 354.68 0.7K
12:43 354.88 354.88 354.68 354.68 0.4K
12:44 355.01 355.01 355.01 355.01 2.2K
12:45 354.70 355.02 354.70 355.02 1.8K
12:48 355.00 355.03 355.00 355.03 2.2K
12:50 354.69 354.69 354.63 354.63 1.8K
12:51 354.78 354.78 354.78 354.78 2.7K
12:52 354.77 354.77 354.77 354.77 1.2K
12:55 354.65 354.65 354.65 354.65 3.9K
12:56 355.09 355.09 355.00 355.00 1.0K
12:58 354.80 354.80 354.80 354.80 0.6K
12:59 354.83 354.83 354.83 354.83 0.6K
13:00 354.99 354.99 354.99 354.99 0.7K
13:01 354.99 354.99 354.99 354.99 0.5K
13:02 354.99 355.00 354.99 355.00 0.4K
13:03 355.22 355.22 355.22 355.22 1.8K
13:04 355.17 355.28 355.17 355.28 3.5K
13:05 355.01 355.01 354.92 354.92 2.7K
13:06 354.73 354.73 354.73 354.73 0.8K
13:07 354.45 354.60 354.45 354.60 0.5K
13:08 354.56 354.56 354.37 354.50 2.7K
13:09 354.77 354.77 354.52 354.52 1.6K
13:10 354.69 354.69 354.46 354.46 0.7K
13:11 354.34 354.42 354.34 354.42 0.6K
13:12 354.78 354.78 354.32 354.61 3.1K
13:13 354.54 354.54 354.45 354.53 1.1K
13:14 354.47 354.47 354.45 354.45 0.8K
13:15 354.47 354.47 354.45 354.47 0.8K
13:16 354.47 354.51 354.47 354.51 0.9K
13:17 354.45 354.64 354.45 354.45 1.0K
13:18 354.51 354.51 354.51 354.51 1.1K
13:21 354.32 354.32 354.32 354.32 0.6K
13:22 354.72 354.72 354.72 354.72 1.7K
13:23 354.88 354.97 354.88 354.97 1.5K
13:24 354.91 354.91 354.91 354.91 1.1K
13:25 354.69 354.70 354.69 354.69 0.8K
13:26 354.73 354.73 354.69 354.69 2.9K
13:27 354.69 354.87 354.69 354.87 2.3K
13:29 354.83 354.83 354.83 354.83 1.2K
13:30 354.79 354.89 354.79 354.89 0.4K
13:31 354.80 355.01 354.80 355.01 3.5K
13:33 354.80 354.80 354.80 354.80 0.1K
13:34 354.93 354.93 354.74 354.74 1.9K
13:35 354.91 354.91 354.86 354.86 1.6K
13:36 354.91 354.91 354.80 354.80 0.3K
13:37 354.86 354.86 354.71 354.71 4.0K
13:38 354.65 354.76 354.65 354.72 2.4K
13:39 354.72 354.72 354.72 354.72 0.5K
13:40 354.86 354.89 354.83 354.89 1.7K
13:41 354.86 354.86 354.86 354.86 1.0K
13:42 354.86 355.01 354.86 355.01 1.3K
13:43 355.25 355.46 355.25 355.46 5.6K
13:44 355.46 355.46 355.46 355.46 0.6K
13:45 355.50 355.58 355.50 355.50 3.6K
13:46 355.50 355.89 355.50 355.89 9.2K
13:47 355.91 355.91 355.91 355.91 0.9K
13:48 355.86 355.86 355.86 355.86 0.5K
13:49 355.99 355.99 355.99 355.99 6.2K
13:50 355.97 355.97 355.82 355.84 5.1K
13:51 355.83 355.83 355.65 355.65 3.6K
13:52 355.58 355.85 355.58 355.75 9.0K
13:53 355.60 355.60 355.60 355.60 0.8K
13:54 355.48 355.48 355.48 355.48 1.1K
13:55 355.28 355.28 355.27 355.27 0.6K
13:56 355.47 355.47 355.47 355.47 1.8K
13:58 355.47 355.47 355.46 355.46 1.6K
13:59 355.52 355.52 355.52 355.52 2.5K
14:00 355.64 355.79 355.64 355.79 2.5K
14:05 355.86 355.86 355.86 355.86 0.9K
14:07 355.85 355.85 355.85 355.85 0.2K
14:08 355.84 355.84 355.84 355.84 0.8K
14:09 355.78 355.78 355.69 355.69 1.7K
14:11 355.72 355.77 355.65 355.66 3.6K
14:12 355.54 355.56 355.54 355.56 2.2K
14:14 355.41 355.41 355.41 355.41 0.4K
14:15 355.44 355.44 355.44 355.44 0.5K
14:16 355.56 355.56 355.56 355.56 1.1K
14:17 355.61 355.69 355.61 355.69 0.6K
14:18 355.72 355.72 355.64 355.65 1.5K
14:19 355.36 355.36 355.36 355.36 0.4K
14:20 355.40 355.40 355.40 355.40 1.6K
14:21 355.52 355.52 355.52 355.52 1.5K
14:22 355.44 355.51 355.44 355.51 0.9K
14:23 355.31 355.50 355.31 355.50 0.7K
14:24 355.50 355.50 355.30 355.30 1.5K
14:25 355.03 355.31 354.86 354.86 5.6K
14:26 354.50 354.50 354.44 354.44 2.7K
14:29 354.54 354.54 354.51 354.51 0.9K
14:30 354.63 354.63 354.63 354.63 2.3K
14:31 354.41 354.57 354.41 354.41 1.1K
14:32 354.42 354.42 354.42 354.42 0.8K
14:33 354.37 354.37 354.33 354.33 0.9K
14:34 354.05 354.62 354.05 354.62 22.6K
14:35 354.61 354.65 354.61 354.65 1.2K
14:36 354.65 354.65 354.65 354.65 0.5K
14:37 354.45 354.45 354.45 354.45 0.5K
14:38 354.46 354.46 353.55 353.55 5.1K
14:39 353.93 353.93 353.24 353.48 8.2K
14:40 353.48 353.54 353.25 353.54 2.9K
14:41 353.50 353.56 353.50 353.56 0.8K
14:42 353.45 353.45 353.45 353.45 0.4K
14:43 353.30 353.54 353.24 353.25 4.1K
14:44 353.24 353.24 353.03 353.23 10.8K
14:45 353.67 353.67 353.63 353.63 2.5K
14:46 353.65 353.65 353.46 353.46 1.4K
14:47 353.52 353.52 353.52 353.52 0.2K
14:48 353.52 353.52 353.33 353.52 1.8K
14:49 353.85 353.85 353.59 353.59 4.2K
14:50 353.54 353.54 353.41 353.41 2.5K
14:51 353.26 353.26 353.26 353.26 0.3K
14:52 353.28 353.28 353.28 353.28 0.9K
14:53 353.18 353.23 353.18 353.23 0.6K
14:54 353.17 353.17 353.07 353.12 7.8K
14:55 353.05 353.05 353.05 353.05 3.9K
14:58 353.08 353.08 353.08 353.08 8.3K
14:59 353.22 353.22 353.13 353.13 1.0K
15:00 353.22 353.26 353.07 353.12 6.1K
15:01 353.07 353.07 352.94 353.02 2.6K
15:02 352.96 352.98 352.96 352.98 2.5K
15:03 352.98 353.04 352.95 352.95 2.4K
15:04 352.96 352.96 352.96 352.96 1.4K
15:05 352.96 352.96 352.96 352.96 1.8K
15:06 352.97 352.97 352.85 352.97 1.4K
15:07 353.12 353.12 352.93 352.93 4.5K
15:09 352.84 353.01 352.65 352.87 4.3K
15:10 352.87 353.06 352.85 352.85 1.7K
15:11 352.89 352.89 352.89 352.89 0.7K
15:12 352.88 353.12 352.88 353.07 6.2K
15:13 353.07 353.07 352.87 352.95 3.3K
15:14 352.98 353.00 352.83 352.83 4.5K
15:15 352.78 352.90 352.66 352.74 2.9K
15:16 352.55 352.74 352.50 352.50 3.1K
15:17 352.51 352.68 352.51 352.68 1.3K
15:18 352.85 352.97 352.85 352.97 6.4K
15:19 352.97 352.97 352.97 352.97 0.2K
15:20 352.87 352.87 352.83 352.83 1.6K
15:21 352.97 352.97 352.87 352.87 4.0K
15:22 353.01 353.01 352.82 352.82 2.2K
15:23 352.85 353.07 352.62 352.62 4.5K
15:24 352.50 352.57 352.50 352.52 5.8K
15:25 352.49 352.49 352.49 352.49 1.7K
15:26 352.49 352.49 352.33 352.41 5.2K
15:27 352.34 352.46 352.30 352.46 2.1K
15:28 352.37 352.49 352.37 352.39 4.5K
15:29 352.37 352.37 352.24 352.24 2.2K
15:30 352.38 352.49 352.24 352.41 5.1K
15:31 352.40 352.41 352.38 352.38 1.2K
15:32 352.28 352.49 352.24 352.30 3.6K
15:33 352.30 352.41 352.30 352.41 2.7K
15:34 352.49 352.69 352.45 352.69 10.3K
15:36 352.53 352.68 352.53 352.61 5.9K
15:37 352.44 352.45 352.41 352.41 2.0K
15:38 352.42 352.48 352.40 352.48 6.8K
15:39 352.42 352.42 352.29 352.30 3.5K
15:40 352.32 352.36 352.29 352.36 7.2K
15:41 352.24 352.29 352.24 352.29 2.1K
15:42 352.19 352.19 352.12 352.12 2.3K
15:43 352.01 352.01 351.74 351.74 6.9K
15:44 351.58 351.76 351.58 351.76 5.1K
15:45 351.86 352.24 351.86 352.05 6.6K
15:46 351.98 351.98 351.75 351.75 4.1K
15:47 351.82 351.82 351.65 351.65 2.9K
15:48 351.79 351.96 351.78 351.86 4.9K
15:49 351.85 351.85 351.67 351.78 5.3K
15:50 351.67 351.71 351.56 351.71 7.8K
15:51 351.78 352.11 351.73 352.04 18.5K
15:52 352.07 352.07 351.94 351.94 1.7K
15:53 351.94 352.07 351.87 351.87 8.4K
15:54 351.88 352.33 351.67 351.86 19.2K
15:55 352.08 352.08 351.89 351.89 8.0K
15:56 351.91 351.91 351.80 351.81 13.0K
15:57 351.77 352.10 351.77 352.10 19.9K
15:58 352.03 352.07 351.99 352.03 27.4K
15:59 351.99 352.11 351.94 352.06 425.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible