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
09:30 348.71 348.71 347.02 347.96 84.0K
09:31 347.87 347.87 347.11 347.11 0.7K
09:32 347.71 348.69 347.71 348.66 7.1K
09:34 349.15 349.15 349.15 349.15 1.7K
09:36 348.90 349.20 348.90 349.20 7.2K
09:37 348.94 349.27 348.94 349.27 9.5K
09:40 348.58 349.15 348.58 348.74 4.0K
09:41 348.95 348.95 348.95 348.95 1.2K
09:42 348.95 348.95 347.98 347.98 3.5K
09:43 347.98 347.98 347.81 347.81 2.5K
09:45 347.68 347.68 347.01 347.01 2.7K
09:46 347.00 347.17 346.75 346.75 5.3K
09:47 346.84 346.84 346.84 346.84 0.5K
09:48 346.75 346.75 346.30 346.30 3.3K
09:49 346.34 346.34 346.34 346.34 2.1K
09:50 346.74 347.08 346.74 347.08 6.8K
09:51 346.95 347.34 346.94 347.04 11.4K
09:52 346.55 346.98 346.55 346.66 4.9K
09:53 346.28 346.28 345.31 345.58 13.3K
09:54 344.86 345.83 344.86 345.80 6.2K
09:55 346.01 346.42 346.01 346.35 3.7K
09:56 346.69 346.69 346.62 346.62 0.8K
09:57 346.85 346.96 346.56 346.56 3.4K
09:58 346.59 346.59 346.59 346.59 1.1K
09:59 346.73 346.73 346.73 346.73 0.3K
10:00 346.30 347.04 346.30 347.04 7.3K
10:01 347.65 347.65 347.53 347.53 6.0K
10:02 348.06 348.06 348.06 348.06 0.2K
10:03 347.90 348.13 347.80 348.06 4.6K
10:05 348.36 348.46 348.16 348.46 3.1K
10:06 348.53 349.01 348.53 349.00 11.9K
10:08 348.59 348.64 348.59 348.64 1.2K
10:09 348.83 348.88 348.83 348.88 0.7K
10:10 348.47 348.47 348.40 348.42 4.9K
10:11 348.32 348.61 348.32 348.61 0.8K
10:12 347.69 347.88 347.69 347.88 1.9K
10:13 348.21 348.21 347.93 347.98 2.0K
10:14 348.02 348.02 348.02 348.02 0.4K
10:15 348.38 348.38 348.30 348.30 2.0K
10:16 348.31 348.70 348.25 348.39 2.1K
10:17 348.32 348.32 347.81 347.81 3.3K
10:18 347.94 347.94 347.94 347.94 0.4K
10:19 347.85 347.85 347.62 347.62 1.0K
10:20 347.62 347.99 347.62 347.99 3.6K
10:21 347.78 347.85 347.78 347.78 1.3K
10:22 347.93 347.93 347.93 347.93 2.8K
10:24 347.60 347.77 347.60 347.76 2.0K
10:25 347.60 347.80 347.60 347.74 6.2K
10:26 347.60 348.01 347.60 348.01 6.2K
10:27 347.91 347.91 347.91 347.91 1.8K
10:29 347.61 347.61 347.61 347.61 2.3K
10:30 347.50 347.50 347.50 347.50 0.9K
10:31 347.55 347.55 347.34 347.34 2.4K
10:32 347.12 347.12 347.12 347.12 0.8K
10:33 347.04 347.04 346.77 347.01 2.8K
10:34 347.01 347.01 347.00 347.00 0.4K
10:35 346.93 347.21 346.93 347.21 7.8K
10:36 347.17 347.73 347.17 347.73 7.3K
10:37 347.87 347.87 347.87 347.87 1.4K
10:39 347.96 347.96 347.71 347.71 3.4K
10:40 347.99 348.01 347.99 348.01 1.7K
10:41 347.45 347.45 347.33 347.33 2.2K
10:42 347.33 347.33 347.33 347.33 1.1K
10:43 347.23 347.23 347.23 347.23 1.7K
10:44 347.11 347.12 347.11 347.12 2.4K
10:45 347.07 347.07 346.70 346.70 1.8K
10:46 346.69 346.85 346.69 346.85 3.8K
10:47 346.83 346.85 346.83 346.85 2.0K
10:48 346.85 346.85 346.85 346.85 1.2K
10:49 346.70 346.95 346.70 346.79 8.9K
10:50 346.71 346.80 346.57 346.80 4.2K
10:51 346.76 347.20 346.76 347.20 2.9K
10:52 347.19 347.26 347.06 347.26 1.4K
10:53 347.24 347.36 347.24 347.36 1.9K
10:54 347.29 347.36 347.29 347.36 1.6K
10:55 347.11 347.25 347.11 347.25 4.5K
10:56 347.04 347.45 347.04 347.38 2.6K
10:57 347.52 347.52 347.52 347.52 1.4K
10:58 347.39 347.39 347.39 347.39 1.0K
10:59 347.43 347.43 347.43 347.43 0.7K
11:00 347.69 347.69 347.59 347.61 2.1K
11:01 347.37 347.80 347.37 347.65 3.0K
11:02 347.72 348.29 347.72 348.29 1.9K
11:03 348.38 348.40 348.38 348.40 1.6K
11:04 348.21 348.21 348.15 348.15 1.9K
11:05 348.03 348.03 348.03 348.03 0.3K
11:06 348.03 348.24 347.81 348.24 2.5K
11:07 348.14 348.43 348.14 348.43 1.8K
11:08 348.18 348.18 348.11 348.11 0.9K
11:09 348.47 348.77 348.47 348.76 2.4K
11:10 348.77 348.78 348.77 348.78 0.8K
11:11 348.76 348.76 348.68 348.68 2.1K
11:12 348.48 348.48 348.48 348.48 1.6K
11:13 348.59 348.93 348.59 348.93 1.3K
11:14 348.95 349.11 348.95 349.02 1.0K
11:15 348.97 349.04 348.80 349.04 2.7K
11:16 348.86 349.21 348.86 349.21 3.7K
11:17 349.15 349.15 349.15 349.15 0.1K
11:18 349.15 349.16 349.05 349.09 5.0K
11:19 349.15 349.15 348.85 348.85 13.9K
11:21 348.96 348.96 348.96 348.96 0.4K
11:22 348.95 348.95 348.92 348.93 5.1K
11:23 348.71 348.81 348.71 348.81 2.1K
11:24 349.01 349.01 349.01 349.01 0.8K
11:25 349.15 349.25 349.15 349.25 1.2K
11:26 349.22 349.22 349.06 349.06 1.4K
11:27 349.05 349.05 349.05 349.05 2.1K
11:30 349.23 349.23 349.15 349.15 5.3K
11:31 349.58 349.58 349.36 349.36 4.3K
11:33 349.49 349.49 349.00 349.00 15.4K
11:35 349.07 349.16 349.07 349.16 4.1K
11:36 349.32 349.32 349.32 349.32 0.8K
11:37 349.22 349.22 349.00 349.00 1.5K
11:38 348.94 349.10 348.94 349.10 7.0K
11:39 349.10 349.10 348.88 348.88 2.1K
11:40 348.69 348.69 348.54 348.54 1.5K
11:41 348.65 348.76 348.65 348.76 1.5K
11:42 348.80 348.80 348.29 348.29 2.9K
11:43 348.13 348.13 348.13 348.13 0.8K
11:44 348.22 348.22 347.93 347.93 4.5K
11:45 348.18 348.34 348.18 348.34 3.7K
11:46 348.30 348.30 348.30 348.30 1.1K
11:47 348.42 348.42 348.40 348.40 0.4K
11:48 348.38 348.42 348.38 348.42 0.9K
11:49 348.13 348.52 347.96 348.52 18.1K
11:50 348.53 348.70 348.53 348.70 3.3K
11:51 348.69 349.08 348.69 349.08 3.3K
11:52 349.02 349.05 349.02 349.05 1.4K
11:53 349.36 349.36 349.27 349.27 1.5K
11:54 349.11 349.11 349.11 349.11 0.7K
11:55 349.67 349.67 349.26 349.26 3.6K
11:56 349.41 349.41 349.13 349.34 2.6K
11:57 349.11 349.11 349.11 349.11 0.2K
11:58 348.94 348.94 348.94 348.94 1.5K
11:59 349.26 349.26 348.92 348.92 4.8K
12:00 348.81 348.81 348.81 348.81 1.1K
12:01 348.97 348.99 348.81 348.81 1.3K
12:02 348.81 348.81 348.55 348.55 3.0K
12:03 348.78 348.78 348.78 348.78 2.1K
12:05 348.94 348.94 348.94 348.94 1.1K
12:06 349.37 349.38 349.37 349.38 1.4K
12:07 349.37 349.37 349.35 349.35 0.9K
12:08 349.59 349.59 349.59 349.59 1.7K
12:09 349.59 349.59 349.58 349.58 0.6K
12:10 349.58 349.77 349.58 349.77 0.7K
12:11 349.78 349.87 349.78 349.79 5.6K
12:12 349.68 350.01 349.68 350.01 6.2K
12:13 350.02 350.02 349.98 350.01 1.6K
12:14 350.25 350.25 350.11 350.11 1.6K
12:15 350.21 350.21 349.98 350.06 2.7K
12:16 350.07 350.07 350.07 350.07 0.4K
12:17 350.01 350.01 349.72 349.72 2.8K
12:18 349.86 349.86 349.72 349.72 4.3K
12:19 349.97 349.97 349.97 349.97 0.7K
12:20 349.69 349.69 349.69 349.69 2.3K
12:22 349.54 349.59 349.40 349.59 2.8K
12:23 349.50 349.54 349.50 349.54 0.6K
12:24 349.55 349.55 349.41 349.41 1.6K
12:25 349.42 349.42 349.04 349.04 4.3K
12:26 349.14 349.14 349.14 349.14 0.9K
12:27 349.16 349.16 349.16 349.16 0.4K
12:28 349.16 349.16 349.16 349.16 0.4K
12:29 349.08 349.10 349.08 349.10 3.9K
12:31 349.19 349.19 349.19 349.19 0.1K
12:32 349.31 349.31 349.11 349.11 1.8K
12:33 349.05 349.17 349.05 349.17 1.0K
12:34 349.34 349.34 349.29 349.29 2.7K
12:36 348.95 349.18 348.95 349.18 3.7K
12:37 349.20 349.20 349.18 349.18 0.5K
12:38 349.11 349.11 349.11 349.11 0.4K
12:39 349.10 349.10 349.10 349.10 1.1K
12:41 349.33 349.34 349.28 349.28 4.2K
12:42 349.06 349.06 349.06 349.06 1.8K
12:43 349.05 349.05 348.96 348.97 6.7K
12:44 349.17 349.17 349.02 349.16 1.9K
12:45 349.16 349.16 349.16 349.16 0.4K
12:46 349.16 349.16 348.92 348.93 3.0K
12:47 348.77 348.93 348.77 348.93 2.0K
12:49 349.08 349.26 349.08 349.26 2.2K
12:50 349.16 349.16 349.05 349.12 2.5K
12:51 349.13 349.16 349.13 349.16 4.0K
12:52 349.16 349.34 349.16 349.34 6.1K
12:53 349.23 349.37 349.23 349.37 1.5K
12:54 349.37 349.37 349.37 349.37 0.8K
12:55 349.07 349.07 349.06 349.06 1.8K
12:56 349.24 349.24 349.22 349.22 3.8K
12:58 349.26 349.26 349.22 349.22 3.9K
12:59 349.22 349.22 349.22 349.22 0.7K
13:00 349.22 349.22 349.09 349.09 2.0K
13:01 349.21 349.21 349.17 349.17 2.1K
13:03 349.17 349.19 349.17 349.19 2.2K
13:04 349.18 349.18 349.18 349.18 0.3K
13:05 348.98 349.09 348.96 348.96 2.1K
13:06 348.93 349.20 348.93 349.20 1.8K
13:07 349.21 349.54 349.21 349.54 5.5K
13:08 349.43 349.69 349.43 349.69 0.6K
13:09 349.60 349.60 349.27 349.27 2.2K
13:10 349.29 349.29 349.29 349.29 1.3K
13:11 349.31 349.31 349.31 349.31 1.1K
13:13 349.52 349.69 349.52 349.69 2.8K
13:15 349.82 349.82 349.82 349.82 1.1K
13:17 349.82 349.83 349.82 349.83 0.5K
13:18 349.82 349.82 349.82 349.82 0.9K
13:19 349.82 349.82 349.64 349.64 1.3K
13:20 349.77 349.77 349.74 349.74 2.8K
13:22 349.58 349.65 349.58 349.65 2.1K
13:24 349.53 349.53 349.53 349.53 2.2K
13:26 349.78 349.78 349.78 349.78 1.3K
13:27 349.79 349.88 349.79 349.88 2.4K
13:28 349.79 349.79 349.79 349.79 0.3K
13:29 349.87 349.87 349.58 349.58 3.7K
13:31 349.79 350.00 349.79 350.00 3.8K
13:32 350.16 350.16 350.16 350.16 0.7K
13:33 350.16 350.16 349.97 349.97 1.5K
13:34 349.85 349.85 349.85 349.85 0.8K
13:35 350.07 350.07 350.07 350.07 0.6K
13:36 350.03 350.03 350.03 350.03 6.2K
13:37 350.23 350.40 350.23 350.23 1.3K
13:38 350.38 350.41 350.38 350.41 1.9K
13:40 350.19 350.42 350.19 350.42 1.2K
13:41 350.46 350.46 350.40 350.46 1.7K
13:42 350.32 350.32 350.32 350.32 2.6K
13:44 350.39 350.39 350.39 350.39 1.4K
13:46 350.20 350.20 350.20 350.20 1.5K
13:47 350.20 350.44 350.20 350.44 3.4K
13:48 350.35 350.43 350.35 350.43 0.8K
13:49 350.38 350.38 350.38 350.38 1.6K
13:50 350.39 350.39 350.38 350.38 1.2K
13:51 350.30 350.30 350.30 350.30 1.3K
13:52 350.32 350.32 350.31 350.31 0.9K
13:53 350.32 350.45 350.32 350.45 0.7K
13:54 350.31 350.31 350.31 350.31 0.3K
13:55 350.19 350.48 350.19 350.48 3.8K
13:56 350.48 350.48 350.48 350.48 1.1K
13:57 350.43 350.46 350.43 350.46 1.1K
13:58 350.46 350.46 350.45 350.45 3.0K
13:59 350.37 350.37 350.31 350.31 2.1K
14:00 350.34 350.50 350.34 350.50 3.2K
14:01 350.56 350.56 350.44 350.44 2.1K
14:02 350.29 350.29 350.29 350.29 0.5K
14:03 350.30 350.30 350.08 350.08 3.8K
14:04 350.18 350.18 350.18 350.18 1.7K
14:06 350.17 350.35 350.17 350.35 3.5K
14:08 350.47 350.47 350.47 350.47 0.6K
14:09 350.43 350.43 350.43 350.43 0.3K
14:10 350.45 350.45 350.36 350.36 1.4K
14:11 350.36 350.36 350.36 350.36 0.5K
14:12 350.44 350.44 350.44 350.44 0.7K
14:13 350.30 350.30 350.30 350.30 0.7K
14:14 350.22 350.22 350.22 350.22 0.2K
14:15 350.28 350.28 349.99 349.99 2.1K
14:16 349.94 349.94 349.94 349.94 0.3K
14:17 349.94 349.94 349.94 349.94 1.2K
14:18 349.84 349.84 349.76 349.76 1.4K
14:19 349.81 349.81 349.81 349.81 0.6K
14:20 349.80 349.80 349.80 349.80 1.4K
14:22 349.88 349.88 349.85 349.85 2.9K
14:23 350.12 350.12 350.12 350.12 2.0K
14:24 350.08 350.08 350.08 350.08 0.4K
14:25 350.13 350.13 350.13 350.13 0.5K
14:26 350.18 350.18 350.18 350.18 0.6K
14:27 350.25 350.25 350.20 350.20 1.8K
14:28 350.35 350.35 350.35 350.35 2.5K
14:30 350.33 350.39 350.33 350.39 2.5K
14:31 350.43 350.43 350.40 350.40 1.6K
14:32 350.48 350.48 350.47 350.47 2.7K
14:33 350.55 350.55 350.55 350.55 3.7K
14:35 350.55 350.55 350.39 350.39 2.2K
14:36 350.58 350.58 350.58 350.58 6.0K
14:37 350.41 350.41 350.40 350.40 0.8K
14:38 350.51 350.51 350.51 350.51 2.0K
14:39 350.44 350.44 350.43 350.43 1.2K
14:41 350.31 350.31 350.31 350.31 1.0K
14:42 350.32 350.32 350.32 350.32 2.3K
14:44 350.30 350.30 350.30 350.30 0.6K
14:45 350.39 350.39 350.39 350.39 0.6K
14:46 350.30 350.55 350.30 350.54 4.3K
14:47 350.54 350.54 350.54 350.54 1.1K
14:48 350.47 350.50 350.10 350.10 7.3K
14:49 350.28 350.28 350.28 350.28 0.8K
14:50 350.58 350.58 350.58 350.58 1.5K
14:51 350.53 350.63 350.53 350.63 2.3K
14:53 350.66 350.67 350.61 350.67 12.7K
14:55 350.60 350.75 350.60 350.75 0.7K
14:56 350.67 350.76 350.67 350.76 1.0K
14:57 350.89 350.89 350.66 350.66 6.3K
14:58 350.42 350.42 350.42 350.42 1.2K
14:59 350.66 350.71 350.66 350.71 1.7K
15:00 350.65 350.65 350.65 350.65 1.1K
15:01 350.37 350.37 350.37 350.37 0.6K
15:02 350.47 350.47 350.47 350.47 1.8K
15:03 350.17 350.17 349.81 349.81 3.2K
15:04 349.69 349.78 349.69 349.78 1.2K
15:05 349.75 349.84 349.70 349.71 4.1K
15:06 349.71 349.71 349.45 349.45 3.1K
15:07 349.61 349.64 349.61 349.64 1.5K
15:08 349.81 349.81 349.81 349.81 2.4K
15:09 349.99 349.99 349.89 349.89 1.9K
15:10 350.26 350.26 350.26 350.26 1.1K
15:12 350.30 350.41 350.30 350.41 1.7K
15:13 350.28 350.28 350.15 350.15 1.0K
15:14 350.20 350.20 350.20 350.20 2.2K
15:15 350.37 350.43 350.37 350.43 0.6K
15:16 350.45 350.45 350.41 350.43 2.2K
15:17 350.31 350.32 350.31 350.32 1.4K
15:18 350.37 350.49 350.30 350.30 1.8K
15:19 350.30 350.30 350.30 350.30 1.7K
15:20 350.62 350.67 350.62 350.67 0.9K
15:21 350.69 350.69 350.61 350.61 1.4K
15:22 350.70 350.70 350.69 350.69 1.3K
15:23 350.77 350.77 350.72 350.72 2.5K
15:24 350.75 350.75 350.59 350.59 2.4K
15:25 350.64 350.64 350.64 350.64 1.6K
15:26 350.60 350.64 350.60 350.64 2.5K
15:27 350.56 350.56 350.56 350.56 0.2K
15:28 350.73 350.73 350.42 350.42 7.2K
15:29 350.46 350.46 350.42 350.44 2.4K
15:30 350.43 350.44 350.42 350.44 3.5K
15:31 350.48 350.48 350.44 350.48 2.0K
15:32 350.54 350.69 350.54 350.69 3.0K
15:33 350.71 350.71 350.61 350.61 3.6K
15:34 350.61 350.61 350.61 350.61 1.3K
15:35 350.53 350.53 350.25 350.47 3.4K
15:36 350.52 350.52 350.31 350.41 2.0K
15:37 350.50 350.50 350.43 350.46 2.1K
15:38 350.40 350.44 350.40 350.44 1.4K
15:39 350.52 350.60 350.43 350.56 6.2K
15:40 350.44 350.66 350.44 350.66 2.7K
15:41 350.73 350.80 350.66 350.74 3.5K
15:42 350.74 350.77 350.66 350.66 3.0K
15:43 350.66 350.66 350.53 350.53 1.8K
15:44 350.50 350.69 350.50 350.67 1.6K
15:45 350.67 350.71 350.67 350.71 2.8K
15:46 350.58 350.83 350.58 350.83 3.9K
15:47 350.82 350.88 350.82 350.88 2.8K
15:48 350.92 351.01 350.78 350.78 5.2K
15:49 350.81 350.91 350.79 350.82 3.5K
15:50 350.60 350.81 350.38 350.52 7.8K
15:51 350.50 350.61 350.30 350.42 7.4K
15:52 350.35 350.39 350.23 350.24 5.5K
15:53 350.24 350.29 350.02 350.12 8.6K
15:54 350.15 350.43 350.15 350.30 9.5K
15:55 349.82 349.97 349.75 349.81 19.0K
15:56 349.78 349.90 349.68 349.69 16.9K
15:57 349.79 350.08 349.76 349.96 21.1K
15:58 350.04 350.10 349.88 349.94 27.5K
15:59 349.93 349.93 349.74 349.88 513.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible