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
09:30 348.54 348.54 348.00 348.00 22.2K
09:31 348.54 348.54 348.54 348.54 1.1K
09:32 348.54 348.54 348.52 348.52 4.5K
09:33 347.55 347.59 347.39 347.59 4.0K
09:34 347.52 347.52 346.79 346.94 1.7K
09:35 347.49 347.57 347.49 347.57 1.2K
09:37 346.96 346.96 346.96 346.96 1.8K
09:38 346.96 346.96 346.96 346.96 0.7K
09:39 347.32 347.36 347.32 347.36 5.1K
09:40 347.68 347.68 347.68 347.68 1.6K
09:41 348.45 348.45 348.45 348.45 0.2K
09:42 348.11 349.01 348.11 349.01 3.9K
09:43 349.04 349.04 348.49 348.49 0.6K
09:44 348.32 348.75 348.31 348.75 2.1K
09:45 349.08 349.08 349.08 349.08 1.5K
09:46 349.05 349.05 348.50 348.50 5.7K
09:47 349.28 349.34 348.72 348.98 15.0K
09:49 349.28 349.47 349.14 349.14 1.9K
09:50 349.43 349.60 349.35 349.50 3.7K
09:51 349.50 349.51 349.35 349.35 0.6K
09:52 349.59 349.59 349.24 349.54 1.4K
09:53 349.51 349.51 349.51 349.51 0.2K
09:54 349.24 349.24 349.24 349.24 0.7K
09:55 349.17 349.17 349.05 349.05 0.4K
09:56 348.98 348.98 348.74 348.74 2.9K
09:57 347.77 347.77 347.77 347.77 1.3K
10:00 348.67 350.91 348.67 350.91 10.2K
10:01 351.98 352.25 351.87 352.25 2.8K
10:02 352.05 352.85 352.05 352.85 3.3K
10:03 352.57 352.97 352.57 352.97 2.1K
10:04 353.35 353.35 352.82 353.13 2.5K
10:05 352.98 353.56 352.98 353.56 3.0K
10:06 353.70 353.73 353.11 353.54 7.3K
10:07 353.54 353.57 353.54 353.57 1.7K
10:08 353.62 354.39 353.62 353.94 5.6K
10:09 354.36 354.69 354.35 354.47 6.1K
10:10 354.60 354.60 354.28 354.48 0.8K
10:11 353.94 354.00 353.63 353.87 1.7K
10:12 353.61 353.61 353.60 353.60 1.1K
10:13 353.16 353.89 353.16 353.68 3.6K
10:14 353.94 354.27 353.94 354.27 2.9K
10:16 354.52 354.52 353.88 354.43 9.9K
10:17 354.21 354.25 353.91 354.06 4.1K
10:18 354.02 354.40 353.83 354.40 1.7K
10:19 353.57 353.57 353.32 353.32 2.6K
10:20 353.19 353.89 353.19 353.58 1.2K
10:21 353.38 353.95 352.84 352.84 2.2K
10:22 352.48 352.48 351.96 351.96 3.1K
10:23 351.95 351.95 351.95 351.95 0.5K
10:24 352.34 352.34 352.12 352.12 2.1K
10:25 352.55 353.02 352.55 353.02 1.8K
10:26 353.10 353.15 353.02 353.15 2.7K
10:27 353.02 353.02 352.83 352.83 1.7K
10:28 352.94 352.94 352.94 352.94 0.7K
10:29 353.03 353.03 352.73 352.85 3.8K
10:30 353.01 353.29 353.01 353.13 3.8K
10:31 353.11 353.11 352.52 353.08 2.8K
10:32 353.04 353.04 352.46 353.04 4.4K
10:33 352.84 352.84 352.84 352.84 0.8K
10:34 353.25 353.56 353.01 353.56 4.8K
10:35 353.57 353.74 353.57 353.74 1.2K
10:36 353.70 353.95 353.70 353.95 3.0K
10:37 353.77 353.77 353.77 353.77 1.2K
10:38 353.65 353.86 353.49 353.86 1.2K
10:39 353.44 353.72 353.44 353.68 5.3K
10:40 353.94 354.07 353.94 354.07 1.9K
10:41 353.85 353.96 353.69 353.69 3.0K
10:42 353.69 353.70 353.69 353.70 2.8K
10:43 353.70 354.10 353.70 354.10 3.6K
10:44 354.12 354.16 353.94 354.07 4.4K
10:45 354.02 354.18 354.02 354.18 1.5K
10:46 354.42 354.42 354.32 354.32 4.5K
10:47 354.09 354.11 354.09 354.11 2.7K
10:48 353.95 354.31 353.95 354.17 1.6K
10:49 353.93 353.93 353.73 353.73 1.0K
10:50 354.10 354.16 354.09 354.16 1.6K
10:51 353.74 353.74 353.74 353.74 2.1K
10:52 353.26 353.44 352.82 353.44 2.3K
10:53 353.26 353.26 353.20 353.20 0.9K
10:54 352.83 353.49 352.83 353.38 3.1K
10:55 353.39 353.54 353.39 353.54 2.9K
10:56 353.39 353.52 353.02 353.29 3.9K
10:57 353.12 353.16 353.04 353.04 3.3K
10:58 352.80 352.80 352.80 352.80 0.6K
10:59 353.35 353.35 352.49 352.61 2.5K
11:00 352.85 353.17 352.85 353.17 2.7K
11:01 353.19 353.36 353.17 353.36 5.5K
11:02 353.79 353.79 353.79 353.79 0.9K
11:04 354.03 354.03 353.94 353.97 1.5K
11:05 353.95 353.95 353.95 353.95 0.4K
11:06 353.92 353.92 353.92 353.92 0.9K
11:07 353.96 353.96 353.86 353.86 2.6K
11:08 353.94 354.03 353.71 353.71 0.9K
11:09 353.70 353.81 353.59 353.81 4.2K
11:10 353.60 353.73 353.60 353.72 1.2K
11:11 353.89 353.89 353.89 353.89 0.7K
11:12 353.65 353.92 353.65 353.92 1.7K
11:13 353.69 353.78 353.69 353.78 1.2K
11:14 353.74 353.76 353.66 353.74 1.7K
11:15 353.72 353.72 353.53 353.71 1.2K
11:16 353.74 353.74 353.63 353.63 0.6K
11:17 353.62 353.93 353.62 353.93 1.3K
11:18 353.89 353.89 353.89 353.89 1.9K
11:21 353.69 353.69 353.52 353.52 0.8K
11:22 353.81 353.81 353.81 353.81 1.1K
11:23 353.48 353.48 353.02 353.02 3.0K
11:24 353.41 353.41 353.03 353.03 2.0K
11:25 352.82 352.82 352.28 352.57 1.9K
11:26 352.69 352.69 352.69 352.69 2.7K
11:28 352.80 353.04 352.80 353.04 2.9K
11:29 353.00 353.00 353.00 353.00 0.6K
11:30 353.21 353.37 353.21 353.37 2.2K
11:31 353.06 353.06 353.06 353.06 1.5K
11:33 353.06 353.06 352.76 353.03 3.6K
11:34 353.03 353.03 352.76 352.76 2.3K
11:35 353.03 353.03 353.03 353.03 1.3K
11:37 352.81 352.81 352.78 352.78 0.9K
11:38 353.01 353.01 352.57 352.57 6.0K
11:39 352.58 353.31 352.58 353.30 4.3K
11:40 353.10 353.10 353.03 353.03 1.8K
11:41 353.15 353.15 353.15 353.15 0.9K
11:44 352.99 352.99 352.99 352.99 0.4K
11:45 353.15 353.15 353.13 353.13 1.8K
11:46 353.41 353.41 353.04 353.04 2.0K
11:47 352.98 352.98 352.98 352.98 2.7K
11:48 352.75 352.75 352.62 352.62 5.8K
11:50 352.00 352.00 352.00 352.00 0.7K
11:51 351.72 351.72 351.41 351.41 2.7K
11:53 352.03 352.13 352.03 352.13 5.6K
11:54 352.09 352.09 352.09 352.09 1.2K
11:55 351.94 351.94 351.94 351.94 1.0K
11:56 351.69 351.79 351.69 351.79 1.1K
11:57 351.62 351.94 351.62 351.94 1.1K
11:58 351.79 351.90 351.79 351.90 1.2K
11:59 351.65 351.66 351.65 351.66 1.4K
12:00 351.63 351.75 351.41 351.75 2.0K
12:01 351.68 351.96 351.68 351.96 4.3K
12:02 351.96 351.96 351.92 351.92 1.2K
12:03 352.14 352.14 352.14 352.14 0.7K
12:04 352.03 352.04 352.03 352.04 3.1K
12:05 352.04 352.06 352.04 352.06 2.3K
12:06 351.88 352.05 351.88 352.05 1.6K
12:07 352.05 352.08 352.05 352.08 2.5K
12:08 351.86 351.86 351.83 351.83 1.2K
12:09 351.83 351.93 351.54 351.54 1.7K
12:10 351.82 351.82 351.82 351.82 1.1K
12:11 351.82 351.82 351.82 351.82 1.7K
12:13 351.65 351.66 351.65 351.66 1.0K
12:14 351.66 351.66 351.66 351.66 2.2K
12:15 351.66 351.66 351.66 351.66 0.3K
12:16 351.59 351.59 351.44 351.44 0.9K
12:17 351.51 351.51 351.47 351.47 1.3K
12:18 351.42 351.42 351.42 351.42 0.3K
12:19 351.51 351.51 351.51 351.51 0.6K
12:20 351.51 351.60 351.51 351.56 2.1K
12:21 351.55 351.70 351.55 351.70 1.1K
12:22 351.74 351.74 351.74 351.74 0.4K
12:23 351.71 351.71 351.54 351.54 3.3K
12:25 351.13 351.13 350.84 350.84 2.9K
12:27 350.86 350.86 350.86 350.86 0.2K
12:28 350.86 350.86 350.86 350.86 0.2K
12:29 350.72 350.72 350.72 350.72 0.7K
12:30 351.02 351.02 351.02 351.02 2.0K
12:31 351.11 351.17 351.11 351.17 2.7K
12:35 350.90 350.90 350.90 350.90 1.0K
12:37 350.99 350.99 350.99 350.99 1.0K
12:39 350.41 350.41 350.41 350.41 2.7K
12:40 350.82 350.82 350.82 350.82 2.0K
12:41 350.43 350.43 350.43 350.43 0.4K
12:43 350.44 350.44 350.44 350.44 0.8K
12:45 350.45 350.45 350.23 350.23 2.0K
12:46 350.42 350.42 350.12 350.12 3.5K
12:47 350.49 350.61 350.49 350.61 3.8K
12:49 350.60 350.60 350.60 350.60 1.9K
12:53 350.73 350.91 350.73 350.91 1.2K
12:54 350.53 350.53 350.53 350.53 1.7K
12:55 350.75 350.75 350.75 350.75 1.9K
12:56 350.36 350.36 350.36 350.36 0.2K
12:57 350.53 350.53 350.53 350.53 0.7K
12:58 350.36 350.36 350.36 350.36 0.5K
13:00 350.45 350.93 350.45 350.93 2.2K
13:01 351.04 351.04 351.04 351.04 2.8K
13:07 350.91 351.14 350.91 351.14 0.6K
13:08 350.91 350.91 350.91 350.91 2.0K
13:09 350.84 350.84 350.84 350.84 1.9K
13:11 350.63 350.63 350.63 350.63 4.0K
13:15 350.72 350.90 350.72 350.90 1.4K
13:16 350.67 350.67 350.67 350.67 0.1K
13:17 351.13 351.13 351.13 351.13 0.4K
13:18 350.95 350.95 350.69 350.69 1.0K
13:19 350.83 350.83 350.64 350.64 2.5K
13:20 350.71 350.71 350.71 350.71 0.6K
13:22 350.67 350.67 350.67 350.67 0.4K
13:23 350.59 350.59 350.59 350.59 0.9K
13:25 350.68 350.68 350.68 350.68 0.4K
13:26 350.68 350.68 350.54 350.54 1.7K
13:27 350.46 350.58 350.46 350.58 0.3K
13:28 350.56 350.60 350.56 350.60 0.7K
13:29 350.43 350.43 350.43 350.43 0.2K
13:30 350.63 350.90 350.63 350.67 1.5K
13:31 350.65 350.65 350.65 350.65 1.0K
13:32 350.60 350.60 350.60 350.60 1.0K
13:34 350.61 350.61 350.38 350.38 1.4K
13:36 350.67 350.67 350.56 350.56 1.2K
13:39 350.50 350.50 350.50 350.50 0.5K
13:40 350.62 350.69 350.40 350.40 1.3K
13:41 350.50 350.50 350.50 350.50 0.3K
13:43 350.40 350.40 350.40 350.40 0.6K
13:44 350.39 350.39 350.39 350.39 0.8K
13:45 350.71 350.80 350.71 350.80 2.1K
13:46 351.05 351.05 351.05 351.05 1.0K
13:47 350.80 350.80 350.80 350.80 0.3K
13:48 350.81 350.81 350.81 350.81 0.3K
13:49 350.80 350.80 350.71 350.71 1.2K
13:51 350.66 350.66 350.66 350.66 0.6K
13:54 350.70 350.70 350.70 350.70 0.2K
13:55 350.70 350.70 350.70 350.70 1.0K
13:56 350.70 350.70 350.53 350.53 1.0K
13:57 350.53 350.53 350.53 350.53 0.3K
13:58 350.71 350.71 350.60 350.60 3.1K
14:02 350.50 350.50 350.49 350.49 1.7K
14:03 350.39 350.39 350.39 350.39 0.9K
14:05 350.08 350.08 349.94 349.94 1.7K
14:06 350.06 350.06 349.61 349.61 6.1K
14:07 349.32 349.45 349.32 349.45 5.5K
14:09 349.73 349.73 349.73 349.73 0.4K
14:10 349.32 349.54 349.32 349.54 2.1K
14:11 349.54 349.54 349.45 349.45 1.0K
14:12 349.37 349.37 349.36 349.36 1.3K
14:15 349.47 349.47 349.26 349.26 0.8K
14:16 349.15 349.15 349.15 349.15 1.6K
14:17 349.04 349.04 349.04 349.04 0.6K
14:18 349.03 349.04 348.70 348.70 10.9K
14:19 348.73 348.73 348.71 348.71 1.5K
14:20 348.36 348.78 348.36 348.78 8.5K
14:21 348.80 348.80 348.80 348.80 0.2K
14:22 348.84 348.84 348.68 348.79 10.7K
14:26 348.92 349.06 348.92 349.06 1.4K
14:27 348.99 348.99 348.99 348.99 0.2K
14:28 348.99 348.99 348.99 348.99 0.8K
14:30 348.99 349.11 348.99 349.03 2.7K
14:31 349.03 349.03 349.03 349.03 1.0K
14:32 349.03 349.03 349.03 349.03 0.4K
14:33 349.15 349.15 349.13 349.13 2.7K
14:34 349.21 349.21 349.05 349.05 1.3K
14:35 349.18 349.18 349.06 349.06 1.6K
14:36 349.04 349.04 349.04 349.04 0.5K
14:37 349.06 349.30 349.06 349.30 2.4K
14:38 349.37 349.37 349.24 349.24 0.4K
14:39 349.17 349.17 349.17 349.17 0.8K
14:40 349.14 349.14 349.03 349.03 3.0K
14:41 348.95 349.04 348.82 349.04 2.4K
14:42 348.94 348.94 348.90 348.90 0.8K
14:43 348.82 348.82 348.82 348.82 0.8K
14:44 348.97 348.97 348.97 348.97 0.4K
14:45 348.97 348.97 348.97 348.97 0.5K
14:46 348.97 348.97 348.97 348.97 1.5K
14:48 349.21 349.21 349.01 349.01 3.4K
14:50 349.19 349.19 349.19 349.19 0.7K
14:51 349.10 349.24 349.03 349.24 3.2K
14:53 349.13 349.21 349.13 349.21 0.8K
14:54 349.12 349.13 349.12 349.13 1.4K
14:56 349.11 349.12 349.11 349.12 1.0K
14:57 349.12 349.12 349.12 349.12 1.4K
14:58 349.08 349.08 349.08 349.08 0.3K
14:59 349.08 349.08 348.95 349.00 3.0K
15:00 349.00 349.00 349.00 349.00 0.4K
15:01 348.80 348.80 348.79 348.79 2.1K
15:02 348.79 348.79 348.79 348.79 2.0K
15:04 348.63 348.63 348.63 348.63 0.5K
15:05 348.79 348.79 348.79 348.79 0.5K
15:06 348.74 348.80 348.52 348.52 4.7K
15:07 348.54 348.54 348.54 348.54 0.8K
15:08 348.48 348.48 348.48 348.48 0.7K
15:09 348.47 348.47 348.47 348.47 0.8K
15:10 348.47 348.48 348.47 348.48 0.5K
15:11 348.40 348.53 348.39 348.49 5.8K
15:13 348.66 348.66 348.62 348.63 0.7K
15:14 348.72 348.76 348.72 348.76 2.6K
15:15 348.81 348.81 348.74 348.74 1.1K
15:16 348.71 348.71 348.60 348.60 1.0K
15:18 348.86 348.88 348.86 348.88 1.7K
15:19 348.92 348.92 348.77 348.77 0.6K
15:20 348.73 348.73 348.73 348.73 1.9K
15:21 348.93 348.93 348.93 348.93 2.4K
15:22 349.11 349.11 349.11 349.11 6.0K
15:23 349.13 349.24 349.13 349.24 0.8K
15:24 349.14 349.25 349.14 349.25 1.4K
15:25 349.18 349.32 349.18 349.32 4.1K
15:26 349.29 349.29 349.29 349.29 0.6K
15:27 349.28 349.28 349.07 349.08 6.7K
15:28 349.08 349.31 349.08 349.28 4.2K
15:29 349.18 349.19 349.18 349.19 1.9K
15:30 349.18 349.34 349.09 349.34 5.0K
15:31 349.60 349.60 349.45 349.45 5.6K
15:32 349.45 349.45 349.33 349.40 1.7K
15:33 349.60 349.60 349.08 349.08 2.7K
15:34 348.98 349.18 348.87 349.18 3.0K
15:35 349.40 349.48 349.40 349.48 5.7K
15:38 349.22 349.22 349.19 349.19 1.9K
15:39 348.97 348.97 348.97 348.97 0.5K
15:40 348.98 349.14 348.97 349.14 1.1K
15:41 348.97 348.97 348.87 348.87 2.2K
15:42 348.93 349.36 348.93 349.36 5.0K
15:43 349.24 349.35 349.24 349.35 1.6K
15:44 349.20 349.32 349.17 349.32 7.5K
15:46 349.21 349.21 349.21 349.21 3.6K
15:47 349.26 349.26 349.26 349.26 0.4K
15:48 349.39 349.52 349.39 349.52 2.4K
15:49 349.30 349.30 349.30 349.30 1.3K
15:50 349.52 349.91 349.52 349.91 4.4K
15:51 349.78 350.16 349.78 350.04 12.6K
15:52 349.94 349.94 349.70 349.70 6.3K
15:53 349.81 349.82 349.73 349.82 3.1K
15:54 349.72 349.77 349.69 349.74 6.8K
15:55 349.75 349.93 349.64 349.70 9.3K
15:56 349.58 349.58 349.40 349.40 10.3K
15:57 349.50 349.51 349.31 349.35 7.3K
15:58 349.45 349.57 349.40 349.54 25.8K
15:59 349.56 349.73 349.51 349.63 436.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible