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
09:30 356.33 356.33 354.69 356.10 24.9K
09:31 354.69 355.38 354.00 355.00 12.6K
09:32 354.95 356.15 354.95 355.70 3.5K
09:33 355.77 355.77 355.50 355.50 0.7K
09:34 356.00 356.03 356.00 356.03 1.2K
09:35 355.76 355.94 355.76 355.94 9.8K
09:36 356.00 356.00 355.57 355.57 3.2K
09:37 355.51 355.51 354.62 355.12 8.1K
09:38 355.49 355.98 355.49 355.98 3.5K
09:39 355.53 355.53 354.35 354.35 3.8K
09:40 354.12 354.59 354.12 354.50 4.3K
09:41 354.29 354.41 354.29 354.41 1.9K
09:42 353.68 353.91 353.55 353.55 2.5K
09:43 353.63 354.25 353.55 354.25 3.4K
09:44 353.93 353.93 353.93 353.93 0.6K
09:45 353.81 353.81 353.05 353.36 2.3K
09:46 353.67 353.67 352.81 352.81 5.6K
09:47 352.99 352.99 352.79 352.91 2.1K
09:48 353.00 353.29 352.90 353.20 5.5K
09:49 352.95 352.99 352.51 352.51 3.0K
09:50 352.84 352.92 352.37 352.59 4.3K
09:51 352.59 353.09 352.59 353.09 2.9K
09:52 353.32 353.32 353.32 353.32 0.2K
09:53 353.36 353.36 352.72 352.72 3.0K
09:54 352.59 352.65 352.26 352.42 2.1K
09:55 352.08 352.22 351.97 351.97 2.3K
09:56 352.00 352.33 352.00 352.09 6.0K
09:57 351.96 352.45 351.96 352.11 2.1K
09:58 352.53 352.53 352.13 352.36 4.2K
09:59 351.97 351.97 351.70 351.70 5.8K
10:00 351.61 351.88 351.54 351.54 3.1K
10:01 351.83 351.83 351.60 351.60 5.6K
10:02 351.48 352.00 351.26 351.86 5.4K
10:03 351.84 352.08 351.66 351.66 3.7K
10:04 351.72 351.72 351.71 351.71 2.0K
10:05 351.60 351.60 351.34 351.60 7.4K
10:06 351.60 351.84 350.76 350.76 7.0K
10:07 350.51 350.86 350.50 350.86 4.0K
10:08 350.98 350.98 350.85 350.88 1.0K
10:09 351.22 351.22 351.11 351.11 2.7K
10:10 350.75 350.77 350.21 350.21 6.7K
10:11 350.41 350.73 350.41 350.61 4.4K
10:12 350.69 350.69 350.47 350.67 1.5K
10:13 350.69 350.69 350.69 350.69 2.1K
10:14 350.70 350.95 350.69 350.95 2.9K
10:15 350.91 350.91 350.70 350.91 2.9K
10:16 350.91 350.91 350.91 350.91 1.5K
10:17 350.79 350.79 350.20 350.20 9.8K
10:18 350.51 350.52 350.25 350.25 3.4K
10:19 350.26 350.26 350.00 350.22 3.5K
10:20 350.22 350.22 349.94 350.00 2.7K
10:21 350.20 350.20 350.03 350.04 0.9K
10:22 349.85 349.89 349.71 349.71 5.1K
10:23 349.48 349.58 349.38 349.41 3.6K
10:24 349.28 349.30 349.07 349.21 3.8K
10:25 349.07 349.21 349.07 349.21 3.2K
10:26 348.94 349.10 348.89 349.09 7.1K
10:27 349.14 349.34 349.14 349.31 1.9K
10:28 349.31 349.56 349.31 349.56 1.1K
10:29 348.90 349.29 348.90 349.29 4.9K
10:31 349.30 349.30 348.82 348.97 7.7K
10:32 348.97 348.97 348.70 348.70 11.8K
10:33 348.69 348.75 348.45 348.45 2.2K
10:34 348.53 348.53 348.46 348.49 4.6K
10:35 348.43 348.43 348.08 348.22 7.0K
10:36 348.22 348.64 348.22 348.64 3.0K
10:37 348.40 348.85 348.40 348.85 3.6K
10:39 348.59 348.59 348.53 348.54 3.2K
10:40 348.53 348.53 348.53 348.53 1.2K
10:41 348.21 348.21 347.79 347.79 3.8K
10:42 348.11 348.11 347.57 347.82 4.6K
10:43 347.99 348.16 347.99 348.16 1.7K
10:44 347.99 348.11 347.99 348.06 1.6K
10:45 348.09 348.13 347.92 347.92 2.8K
10:46 347.54 347.54 347.26 347.44 3.7K
10:47 347.08 347.08 346.95 347.06 2.2K
10:48 347.06 347.06 347.06 347.06 0.9K
10:49 346.94 347.06 346.83 347.06 1.4K
10:50 346.74 346.74 346.74 346.74 0.7K
10:51 346.76 346.95 346.74 346.91 12.3K
10:52 347.06 347.30 347.06 347.30 2.6K
10:53 347.26 347.71 347.26 347.60 2.8K
10:54 347.60 347.60 347.30 347.48 2.9K
10:55 347.42 347.60 347.42 347.58 1.7K
10:56 347.39 347.39 347.39 347.39 1.0K
10:57 347.57 347.63 347.53 347.53 2.1K
10:58 347.34 347.60 347.34 347.60 1.2K
10:59 347.75 348.01 347.75 348.01 3.2K
11:00 348.07 348.11 348.07 348.09 1.6K
11:01 347.97 348.50 347.97 348.50 2.7K
11:02 348.44 348.44 348.44 348.44 0.6K
11:03 348.63 348.63 348.31 348.31 2.6K
11:04 348.03 348.03 347.89 347.89 0.6K
11:05 348.03 348.20 348.03 348.20 2.1K
11:06 348.43 348.43 348.10 348.10 1.2K
11:07 348.18 348.18 348.12 348.12 3.0K
11:08 348.42 348.42 348.18 348.35 3.1K
11:09 348.10 348.10 348.10 348.10 0.9K
11:10 348.24 348.28 348.18 348.19 2.5K
11:11 348.41 348.41 348.41 348.41 5.8K
11:13 348.26 348.26 348.26 348.26 0.8K
11:14 348.17 348.55 348.06 348.06 2.3K
11:15 348.06 348.25 348.06 348.25 3.6K
11:16 348.23 348.56 348.23 348.56 2.0K
11:17 348.58 348.58 348.20 348.20 5.0K
11:18 348.23 348.26 348.19 348.26 1.5K
11:19 348.25 348.41 348.24 348.40 4.4K
11:20 348.69 348.69 348.43 348.43 1.9K
11:21 348.40 348.52 348.38 348.52 3.9K
11:22 348.63 348.83 348.58 348.83 17.7K
11:23 349.00 349.00 348.75 348.75 2.6K
11:24 348.84 349.13 348.84 349.13 2.6K
11:26 349.12 349.29 349.12 349.13 2.0K
11:27 349.14 349.14 349.10 349.10 3.0K
11:28 348.92 348.92 348.87 348.91 4.4K
11:30 348.95 348.95 348.73 348.73 1.4K
11:31 348.80 348.95 348.80 348.95 2.6K
11:32 349.29 349.29 349.17 349.29 2.8K
11:33 349.20 349.20 349.20 349.20 0.4K
11:34 349.17 349.17 349.17 349.17 3.4K
11:35 348.89 348.89 348.89 348.89 1.8K
11:36 348.82 348.82 348.64 348.64 2.4K
11:37 348.58 348.58 348.42 348.42 2.9K
11:38 348.43 348.43 348.43 348.43 0.5K
11:39 348.43 348.43 348.43 348.43 0.5K
11:40 348.43 348.60 348.43 348.60 2.2K
11:41 348.57 348.57 348.57 348.57 0.3K
11:42 348.60 348.61 348.60 348.61 0.8K
11:43 348.89 348.96 348.68 348.96 0.9K
11:44 348.68 348.69 348.68 348.69 0.9K
11:45 348.69 348.70 348.69 348.70 1.5K
11:46 348.70 348.70 348.62 348.62 0.6K
11:47 348.62 348.88 348.61 348.75 1.2K
11:48 348.75 348.75 348.75 348.75 1.2K
11:49 349.03 349.03 349.03 349.03 2.2K
11:50 348.78 348.81 348.78 348.81 0.8K
11:51 348.79 348.80 348.79 348.80 2.7K
11:53 348.51 348.71 348.51 348.71 1.8K
11:54 348.35 348.35 348.12 348.13 2.0K
11:55 348.12 348.12 348.12 348.12 0.4K
11:56 348.12 348.16 348.12 348.16 0.4K
11:57 347.88 348.12 347.88 348.12 1.9K
11:58 348.23 348.23 348.21 348.21 1.8K
11:59 348.13 348.13 348.13 348.13 0.3K
12:00 348.21 348.28 348.21 348.28 1.7K
12:01 348.47 348.47 348.47 348.47 1.2K
12:02 348.79 348.81 348.79 348.81 1.6K
12:04 348.86 348.86 348.69 348.69 3.4K
12:06 348.76 349.19 348.76 349.17 3.1K
12:07 349.33 349.33 349.33 349.32 0.3K
12:08 349.47 349.47 349.25 349.26 1.7K
12:09 349.13 349.13 349.13 349.13 0.4K
12:10 349.00 349.00 348.97 348.99 1.5K
12:11 348.99 349.13 348.99 349.13 0.7K
12:12 349.18 349.18 349.09 349.10 0.7K
12:13 349.10 349.10 349.10 349.10 0.3K
12:14 349.34 349.34 349.18 349.18 2.5K
12:15 349.27 349.27 349.27 349.27 0.5K
12:16 349.24 349.31 349.24 349.31 0.9K
12:17 349.25 349.25 349.25 349.25 0.6K
12:18 349.30 349.41 349.13 349.13 1.6K
12:19 349.04 349.04 349.04 349.04 1.5K
12:20 348.94 349.16 348.94 349.15 2.0K
12:21 349.15 349.15 349.15 349.15 0.5K
12:22 349.16 349.16 348.99 349.15 1.9K
12:23 349.16 349.24 349.15 349.23 1.6K
12:24 349.23 349.23 349.23 349.23 1.2K
12:25 349.41 349.43 349.40 349.40 3.3K
12:26 349.43 349.57 349.43 349.57 4.7K
12:27 349.09 349.09 349.09 349.09 1.8K
12:28 349.46 349.58 349.46 349.58 1.5K
12:29 349.77 349.78 349.77 349.78 1.3K
12:30 349.77 349.78 349.64 349.64 2.5K
12:31 349.63 349.63 349.59 349.59 2.5K
12:33 349.93 349.93 349.93 349.93 0.3K
12:34 349.93 349.93 349.93 349.93 0.9K
12:36 350.00 350.30 349.92 350.21 4.6K
12:37 350.16 350.16 350.16 350.16 0.2K
12:38 350.16 350.46 350.16 350.46 0.6K
12:39 350.16 350.16 350.16 350.16 0.9K
12:40 350.16 350.16 350.16 350.16 0.5K
12:41 350.41 350.41 350.41 350.41 0.8K
12:42 350.17 350.17 350.17 350.17 0.6K
12:43 350.31 350.31 350.10 350.16 3.1K
12:44 350.17 350.17 350.04 350.04 1.3K
12:45 349.86 349.86 349.86 349.86 0.3K
12:46 349.85 349.95 349.84 349.84 2.6K
12:47 349.92 349.92 349.81 349.81 1.1K
12:48 350.03 350.03 349.65 349.69 1.9K
12:49 349.61 349.61 349.46 349.46 1.1K
12:50 349.41 349.73 349.41 349.73 2.7K
12:51 349.40 349.64 349.40 349.64 1.5K
12:52 349.64 349.64 349.64 349.64 0.4K
12:54 349.65 349.80 349.65 349.80 1.3K
12:55 349.59 349.59 349.51 349.51 1.1K
12:56 349.38 349.38 349.18 349.32 6.8K
12:57 349.32 349.32 349.32 349.32 0.5K
12:58 349.32 349.32 349.30 349.30 1.3K
12:59 349.36 349.36 349.36 349.36 3.0K
13:00 349.36 349.36 349.36 349.36 0.4K
13:01 349.11 349.11 349.11 349.11 0.1K
13:02 349.33 349.33 349.09 349.09 2.1K
13:03 349.10 349.10 349.10 349.10 4.5K
13:05 348.81 348.81 348.81 348.81 2.3K
13:07 348.48 348.48 348.48 348.48 0.3K
13:08 348.57 348.66 348.57 348.66 1.1K
13:09 348.59 348.59 348.59 348.59 0.5K
13:10 348.34 348.34 348.22 348.22 1.2K
13:11 348.02 348.02 347.97 347.97 2.0K
13:12 348.29 348.29 348.29 348.29 0.3K
13:13 348.21 348.21 348.00 348.00 0.8K
13:14 348.29 348.29 348.29 348.29 0.5K
13:16 348.04 348.06 348.04 348.06 2.4K
13:18 347.96 347.96 347.72 347.72 2.9K
13:19 347.59 348.09 347.58 348.09 4.0K
13:20 348.14 348.34 348.09 348.34 12.5K
13:21 348.42 348.96 348.42 348.96 2.0K
13:22 348.90 348.90 348.90 348.90 0.1K
13:23 348.90 348.90 348.90 348.90 0.8K
13:24 348.90 348.95 348.72 348.72 14.7K
13:25 348.64 348.75 348.61 348.75 17.4K
13:26 348.83 348.85 348.76 348.76 0.8K
13:27 348.63 348.63 348.31 348.33 3.2K
13:29 348.24 348.24 348.24 348.24 0.8K
13:31 348.51 348.51 348.18 348.18 1.6K
13:32 348.00 348.00 348.00 348.00 2.0K
13:33 347.98 348.00 347.98 348.00 1.2K
13:34 347.81 347.81 347.81 347.81 1.1K
13:35 347.77 347.98 347.77 347.95 1.2K
13:37 347.78 347.78 347.78 347.78 0.7K
13:38 347.71 347.71 347.71 347.71 0.4K
13:39 347.53 347.77 347.53 347.76 2.6K
13:41 347.71 347.71 347.71 347.71 0.9K
13:43 347.53 347.88 347.53 347.53 6.5K
13:44 347.53 347.54 347.53 347.53 13.2K
13:46 347.47 347.57 347.47 347.55 3.1K
13:47 347.55 347.71 347.55 347.71 5.7K
13:48 347.64 347.64 347.64 347.64 1.2K
13:49 347.64 347.64 347.64 347.64 0.8K
13:51 347.58 347.58 347.58 347.58 0.6K
13:52 347.51 347.70 347.51 347.70 1.6K
13:53 347.57 347.57 347.57 347.57 0.4K
13:54 347.67 347.67 347.52 347.52 4.5K
13:55 347.23 347.23 347.23 347.23 0.5K
13:56 347.47 347.47 347.47 347.47 0.5K
13:57 347.31 347.39 347.31 347.39 0.9K
13:58 347.31 347.31 347.31 347.31 0.4K
13:59 347.47 347.47 347.47 347.47 0.2K
14:00 347.33 347.33 347.33 347.33 0.6K
14:01 347.30 347.30 347.09 347.09 1.9K
14:02 347.23 347.28 347.23 347.28 0.9K
14:04 347.07 347.07 347.07 347.07 0.4K
14:05 347.23 347.23 347.03 347.03 1.7K
14:06 347.03 347.03 347.03 347.03 2.6K
14:07 346.75 346.81 346.75 346.81 2.3K
14:08 346.84 346.84 346.84 346.84 0.5K
14:10 346.76 346.76 346.76 346.76 0.6K
14:11 346.69 346.69 346.61 346.61 2.1K
14:13 346.56 346.56 346.56 346.56 1.7K
14:14 346.56 346.81 346.49 346.81 3.7K
14:15 346.83 346.83 346.83 346.83 0.5K
14:16 346.68 346.68 346.68 346.68 1.4K
14:18 346.77 346.77 346.77 346.77 0.3K
14:19 346.73 346.77 346.73 346.77 1.6K
14:21 346.69 346.73 346.69 346.73 1.7K
14:22 346.66 346.66 346.55 346.55 1.8K
14:23 346.69 346.69 346.69 346.69 1.0K
14:24 346.56 346.69 346.55 346.55 1.4K
14:26 346.56 346.56 346.55 346.55 1.5K
14:27 346.51 346.51 346.51 346.51 0.8K
14:28 346.51 346.53 346.51 346.53 4.5K
14:30 346.41 346.41 346.34 346.34 2.6K
14:32 346.27 346.27 346.27 346.27 0.6K
14:33 346.27 346.27 346.27 346.27 0.6K
14:34 346.43 346.43 346.43 346.43 0.4K
14:35 346.44 346.44 346.44 346.44 0.3K
14:36 346.21 346.21 346.10 346.13 3.4K
14:37 346.26 346.55 346.26 346.40 5.2K
14:38 346.61 346.61 346.61 346.61 0.4K
14:39 346.52 346.52 346.52 346.52 0.2K
14:40 346.56 346.71 346.56 346.71 2.3K
14:41 346.66 346.68 346.66 346.68 1.7K
14:44 346.68 346.76 346.68 346.76 1.7K
14:45 346.76 346.91 346.76 346.91 6.7K
14:51 346.72 346.84 346.69 346.84 1.7K
14:53 346.71 346.71 346.71 346.71 0.4K
14:54 346.71 346.71 346.71 346.71 1.6K
14:56 346.84 347.12 346.84 347.12 4.9K
14:57 347.25 347.25 347.25 347.25 1.6K
15:00 347.11 347.11 347.11 347.11 2.2K
15:01 347.28 347.28 347.28 347.28 0.8K
15:02 346.89 347.04 346.89 347.04 2.9K
15:03 346.84 346.84 346.84 346.84 1.1K
15:05 346.91 346.91 346.72 346.72 3.2K
15:06 346.72 346.79 346.72 346.79 3.6K
15:07 346.83 346.83 346.44 346.44 3.1K
15:08 346.44 346.44 346.42 346.42 0.5K
15:09 346.52 346.52 346.43 346.44 1.8K
15:10 346.55 346.55 346.44 346.44 1.9K
15:12 346.43 346.43 346.30 346.37 2.4K
15:13 346.44 346.51 346.44 346.51 1.5K
15:14 346.51 346.51 346.43 346.43 1.8K
15:15 346.47 346.49 346.47 346.49 1.7K
15:16 346.53 346.65 346.53 346.61 1.8K
15:17 346.61 346.64 346.61 346.64 0.9K
15:18 346.78 346.78 346.71 346.76 1.6K
15:19 346.71 346.79 346.71 346.74 1.6K
15:20 346.83 346.88 346.83 346.88 2.5K
15:21 347.10 347.48 347.10 347.48 4.4K
15:22 347.48 347.61 347.48 347.61 1.7K
15:23 347.61 347.61 347.61 347.61 0.9K
15:24 347.54 347.57 347.54 347.57 1.5K
15:25 347.54 347.55 347.54 347.55 0.9K
15:26 347.70 347.95 347.56 347.95 1.9K
15:27 347.95 347.95 347.95 347.95 2.0K
15:28 348.08 348.08 348.08 348.08 0.1K
15:29 348.08 348.08 347.92 347.92 2.5K
15:30 348.11 348.11 348.00 348.00 2.2K
15:31 348.01 348.01 347.92 347.92 0.8K
15:32 348.01 348.01 347.83 347.83 1.4K
15:33 347.96 347.99 347.85 347.99 1.7K
15:34 347.98 348.16 347.98 348.16 1.5K
15:35 348.04 348.26 348.04 348.26 2.0K
15:36 348.29 348.40 348.18 348.40 1.4K
15:37 348.22 348.40 348.22 348.40 1.7K
15:38 348.38 348.38 348.38 348.38 1.0K
15:39 348.56 348.56 348.38 348.39 1.8K
15:40 348.39 348.41 348.39 348.41 1.0K
15:41 348.31 348.33 348.20 348.20 5.6K
15:42 348.22 348.22 348.22 348.22 1.8K
15:43 348.39 348.39 348.05 348.05 8.1K
15:44 348.18 348.18 348.11 348.11 1.3K
15:45 348.17 348.20 348.11 348.20 4.6K
15:46 348.23 348.26 348.10 348.10 4.8K
15:47 348.27 348.27 348.27 348.27 3.8K
15:48 348.39 348.39 348.39 348.39 2.0K
15:49 348.39 348.39 348.39 348.39 0.8K
15:50 348.51 348.51 348.29 348.46 6.4K
15:51 348.25 348.25 348.25 348.25 0.8K
15:52 348.23 348.23 348.22 348.22 2.1K
15:53 348.36 348.95 348.36 348.70 7.0K
15:54 348.80 348.87 348.65 348.87 4.4K
15:55 348.79 348.87 348.77 348.87 12.9K
15:56 348.85 348.91 348.78 348.91 5.7K
15:57 349.01 349.26 349.01 349.22 5.8K
15:58 349.21 349.31 349.17 349.31 14.0K
15:59 349.27 349.39 349.12 349.12 282.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible