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
09:30 344.35 344.35 344.00 344.00 16.7K
09:31 344.59 344.59 344.59 344.59 0.9K
09:32 344.59 345.33 344.59 345.33 7.9K
09:33 344.40 344.98 344.37 344.98 1.1K
09:34 344.31 344.31 344.06 344.06 3.6K
09:35 344.00 344.10 343.93 343.93 9.4K
09:36 343.54 343.54 343.54 343.54 0.7K
09:37 343.91 343.91 343.14 343.14 2.8K
09:38 343.70 343.79 343.60 343.60 2.8K
09:39 343.64 343.64 343.60 343.60 1.3K
09:40 344.20 344.41 344.20 344.41 6.9K
09:41 343.92 344.09 343.92 344.09 1.6K
09:42 344.29 344.45 344.23 344.45 4.3K
09:43 344.76 344.76 344.52 344.54 5.9K
09:44 344.66 344.66 344.58 344.62 2.3K
09:45 344.40 344.80 344.40 344.80 7.3K
09:46 345.02 345.15 345.02 345.15 3.0K
09:47 344.76 344.84 344.71 344.71 2.4K
09:48 344.67 344.67 344.58 344.58 0.6K
09:49 344.34 344.34 344.34 344.34 0.2K
09:50 344.34 344.86 344.34 344.86 5.4K
09:51 344.93 344.96 344.93 344.96 1.4K
09:52 345.08 345.08 344.95 344.95 0.6K
09:53 345.40 345.56 345.20 345.56 2.0K
09:54 345.56 345.56 345.26 345.46 1.3K
09:55 345.25 345.25 345.24 345.24 1.6K
09:56 345.16 345.38 345.04 345.38 1.4K
09:57 345.09 345.40 345.09 345.40 0.4K
09:58 345.38 345.38 344.84 344.84 2.8K
09:59 344.85 345.03 344.85 345.03 3.1K
10:00 345.03 345.14 344.71 344.71 6.2K
10:01 345.20 345.20 345.20 345.20 1.1K
10:02 344.86 344.86 344.83 344.83 2.4K
10:03 344.86 344.90 344.86 344.90 1.3K
10:04 345.18 345.18 345.00 345.00 7.1K
10:05 344.97 345.15 344.97 345.15 0.7K
10:06 345.15 345.15 344.42 344.42 3.1K
10:07 344.79 344.80 344.79 344.80 1.3K
10:08 344.94 344.94 344.94 344.94 0.7K
10:09 344.94 344.94 344.94 344.94 0.8K
10:10 345.10 345.38 345.10 345.14 7.0K
10:11 345.04 345.04 344.88 344.88 2.4K
10:12 344.99 344.99 344.99 344.99 1.9K
10:14 344.99 345.17 344.99 345.16 6.3K
10:15 345.05 345.08 345.05 345.08 1.6K
10:16 345.23 345.24 345.23 345.24 0.7K
10:17 345.40 345.40 345.06 345.19 3.0K
10:18 345.19 345.20 345.19 345.19 1.0K
10:19 345.13 345.13 344.83 344.83 2.8K
10:20 344.74 344.86 344.74 344.86 2.1K
10:21 344.75 344.75 344.75 344.75 1.1K
10:22 344.87 345.20 344.78 344.78 6.8K
10:23 344.98 344.98 344.98 344.98 1.5K
10:26 345.10 345.10 345.00 345.00 0.6K
10:27 344.96 345.09 344.96 345.09 3.5K
10:28 344.92 345.00 344.92 344.97 1.9K
10:29 344.97 344.97 344.97 344.97 0.2K
10:30 344.97 345.06 344.97 345.06 1.2K
10:31 345.20 345.39 345.20 345.35 4.4K
10:32 345.38 345.40 345.14 345.16 4.8K
10:33 345.17 345.50 345.17 345.50 4.7K
10:34 345.39 345.39 345.39 345.39 0.9K
10:36 345.26 345.26 345.07 345.07 2.6K
10:37 344.95 344.95 344.95 344.95 0.6K
10:38 345.09 345.09 345.09 345.09 1.7K
10:39 345.20 345.20 344.96 344.97 2.6K
10:40 344.98 344.98 344.98 344.98 0.6K
10:41 344.87 344.87 344.86 344.86 1.1K
10:42 344.91 344.92 344.91 344.92 1.4K
10:43 344.82 344.82 344.82 344.82 0.5K
10:44 344.83 345.02 344.79 345.02 10.3K
10:46 344.89 344.94 344.89 344.94 0.8K
10:47 344.68 344.68 344.68 344.68 0.2K
10:48 345.01 345.01 345.01 345.01 1.3K
10:49 345.02 345.02 344.88 344.88 1.2K
10:50 344.78 344.78 344.78 344.78 1.1K
10:51 344.73 344.73 344.61 344.61 1.0K
10:52 344.61 344.62 344.52 344.52 2.2K
10:53 344.62 344.62 344.42 344.49 4.4K
10:55 344.33 344.33 344.33 344.33 0.7K
10:56 344.35 344.35 344.35 344.35 3.3K
10:57 344.64 344.64 344.42 344.42 3.0K
10:58 344.47 344.47 344.47 344.47 1.1K
11:00 344.34 344.34 344.30 344.30 0.8K
11:01 344.43 344.43 344.43 344.43 2.8K
11:02 344.36 344.36 344.36 344.36 0.3K
11:03 344.35 344.35 344.35 344.35 1.0K
11:04 344.51 344.51 344.51 344.51 1.7K
11:06 344.39 344.39 344.15 344.15 5.7K
11:07 344.37 344.37 344.37 344.37 2.1K
11:08 344.41 344.41 344.31 344.31 1.2K
11:09 344.39 344.39 344.39 344.39 0.5K
11:10 344.39 344.39 344.35 344.35 1.2K
11:11 344.29 344.29 344.25 344.25 1.9K
11:12 344.25 344.34 344.24 344.24 1.7K
11:13 344.21 344.30 344.21 344.29 2.2K
11:14 344.45 344.45 344.45 344.45 4.8K
11:16 344.23 344.33 344.23 344.33 0.8K
11:17 344.23 344.23 344.23 344.23 0.8K
11:18 344.24 344.25 344.24 344.25 2.8K
11:19 344.45 344.60 344.45 344.60 5.6K
11:20 344.66 344.68 344.60 344.67 1.9K
11:21 344.70 344.70 344.70 344.70 1.4K
11:22 344.71 344.73 344.71 344.72 2.9K
11:23 344.76 344.76 344.76 344.76 1.3K
11:25 344.69 344.69 344.69 344.69 1.4K
11:26 344.70 344.70 344.61 344.61 2.6K
11:28 344.71 344.71 344.71 344.71 1.3K
11:29 344.75 344.75 344.75 344.75 0.1K
11:30 344.58 344.58 344.58 344.58 2.2K
11:32 344.43 344.43 344.43 344.43 2.2K
11:33 344.15 344.15 344.15 344.15 0.3K
11:34 344.20 344.20 344.20 344.20 1.7K
11:35 343.97 344.07 343.97 344.07 1.8K
11:36 344.17 344.17 343.89 343.89 1.8K
11:37 343.89 344.07 343.89 344.03 1.2K
11:38 344.04 344.58 344.04 344.39 3.2K
11:39 344.42 344.44 344.42 344.44 1.0K
11:42 344.44 344.44 344.44 344.44 0.4K
11:43 344.45 344.45 344.45 344.45 0.5K
11:44 344.31 344.54 344.31 344.45 1.5K
11:45 344.54 344.54 344.54 344.54 0.8K
11:46 344.65 344.65 344.50 344.50 3.4K
11:49 344.29 344.35 344.29 344.29 2.1K
11:50 344.25 344.25 344.25 344.25 0.2K
11:51 344.19 344.24 344.03 344.24 3.0K
11:52 344.24 344.24 344.24 344.24 0.7K
11:53 344.39 344.39 344.39 344.39 0.9K
11:54 344.31 344.48 344.31 344.48 3.6K
11:57 344.52 344.52 344.52 344.52 0.2K
11:58 344.63 344.79 344.63 344.79 1.7K
11:59 344.78 344.78 344.78 344.78 0.6K
12:01 344.80 344.80 344.80 344.80 0.8K
12:02 344.81 344.81 344.75 344.75 1.3K
12:03 344.81 344.81 344.81 344.81 0.9K
12:05 344.83 344.83 344.76 344.76 1.1K
12:06 344.72 344.72 344.72 344.72 1.6K
12:07 344.83 344.83 344.83 344.83 0.5K
12:08 344.76 344.76 344.76 344.76 0.2K
12:09 344.71 344.71 344.71 344.71 0.9K
12:10 344.60 344.60 344.60 344.60 1.5K
12:11 344.71 344.77 344.71 344.71 2.3K
12:12 344.86 345.08 344.86 345.08 2.8K
12:13 345.05 345.05 345.05 345.05 1.6K
12:14 345.06 345.06 345.06 345.06 1.4K
12:18 345.03 345.03 344.90 344.90 2.0K
12:19 345.03 345.03 345.03 345.03 1.5K
12:21 345.12 345.14 345.12 345.14 1.2K
12:22 345.18 345.18 345.18 345.18 0.6K
12:23 345.18 345.18 345.18 345.18 1.7K
12:25 344.91 344.91 344.91 344.91 2.6K
12:26 345.00 345.03 345.00 345.03 1.8K
12:29 344.95 344.96 344.95 344.96 1.0K
12:30 345.18 345.18 345.18 345.18 0.3K
12:31 345.01 345.01 345.01 345.01 1.1K
12:33 345.01 345.01 345.01 345.01 1.4K
12:34 344.94 344.94 344.94 344.94 0.8K
12:35 344.96 344.96 344.96 344.96 1.6K
12:36 344.87 344.87 344.87 344.87 0.1K
12:37 345.07 345.07 345.07 345.07 1.0K
12:39 344.87 344.87 344.87 344.87 1.3K
12:40 344.93 344.93 344.91 344.91 0.9K
12:41 345.04 345.12 345.04 345.12 3.7K
12:42 345.06 345.06 345.06 345.06 0.5K
12:43 344.98 344.98 344.98 344.98 1.7K
12:44 345.18 345.18 345.18 345.18 0.4K
12:45 344.89 344.89 344.89 344.89 1.5K
12:46 344.84 344.84 344.84 344.84 1.9K
12:49 344.78 344.78 344.73 344.73 1.2K
12:50 344.64 344.64 344.64 344.64 1.9K
12:51 344.66 344.66 344.66 344.66 0.7K
12:53 344.67 344.68 344.67 344.68 1.0K
12:54 344.65 344.65 344.65 344.65 0.2K
12:55 344.66 344.69 344.66 344.69 1.0K
12:57 344.71 344.71 344.66 344.66 1.0K
12:59 344.79 344.79 344.79 344.79 3.3K
13:00 344.83 344.83 344.75 344.75 0.9K
13:02 344.84 344.84 344.74 344.74 1.5K
13:03 344.79 344.79 344.79 344.79 1.2K
13:04 344.81 344.81 344.79 344.79 1.1K
13:06 344.73 344.84 344.71 344.84 1.4K
13:07 344.70 344.70 344.62 344.62 2.5K
13:10 344.50 344.53 344.50 344.53 1.7K
13:11 344.43 344.43 344.43 344.43 0.9K
13:12 344.43 344.43 344.43 344.43 1.4K
13:14 344.46 344.63 344.46 344.63 0.8K
13:15 344.35 344.35 344.29 344.29 0.6K
13:16 344.08 344.08 344.08 344.08 1.7K
13:17 344.18 344.18 344.16 344.16 1.8K
13:20 344.27 344.34 344.27 344.34 1.0K
13:21 344.44 344.51 344.27 344.27 2.7K
13:22 344.27 344.27 344.27 344.27 0.5K
13:23 344.22 344.25 344.22 344.25 0.6K
13:25 344.20 344.20 344.20 344.20 1.1K
13:26 344.36 344.36 344.36 344.36 2.2K
13:31 344.43 344.43 344.24 344.24 0.4K
13:32 344.14 344.24 344.14 344.24 1.0K
13:33 344.10 344.10 344.00 344.00 2.5K
13:35 343.86 343.96 343.86 343.91 0.8K
13:36 343.99 343.99 343.99 343.99 0.5K
13:37 343.99 343.99 343.99 343.99 0.4K
13:38 343.99 343.99 343.99 343.99 0.6K
13:40 343.98 343.98 343.85 343.85 2.2K
13:41 343.96 343.96 343.96 343.96 1.9K
13:42 344.01 344.07 344.01 344.05 1.7K
13:43 344.06 344.06 344.06 344.06 0.2K
13:44 344.06 344.06 344.06 344.06 0.8K
13:45 343.96 343.96 343.96 343.96 0.8K
13:48 343.89 343.89 343.89 343.89 1.8K
13:49 343.95 343.95 343.95 343.95 0.3K
13:51 343.85 343.85 343.75 343.75 1.5K
13:52 343.75 343.75 343.75 343.75 0.6K
13:53 343.75 343.75 343.74 343.74 1.0K
13:54 343.54 343.60 343.54 343.60 2.3K
13:55 343.65 343.65 343.65 343.65 1.6K
13:56 343.68 343.70 343.68 343.69 1.0K
13:57 343.89 343.89 343.89 343.89 1.1K
13:58 343.95 343.95 343.95 343.95 1.3K
14:02 343.95 343.95 343.95 343.95 0.6K
14:03 343.99 343.99 343.99 343.99 0.7K
14:04 343.83 343.83 343.83 343.83 1.3K
14:05 343.88 343.88 343.88 343.88 0.5K
14:06 343.97 343.97 343.97 343.97 1.4K
14:07 343.92 343.92 343.92 343.92 0.9K
14:08 343.87 343.87 343.87 343.87 0.4K
14:09 344.01 344.01 344.01 344.01 0.3K
14:10 343.82 343.93 343.82 343.93 6.3K
14:11 344.18 344.18 344.13 344.13 6.7K
14:12 343.85 343.93 343.85 343.93 2.3K
14:17 343.91 343.91 343.91 343.91 0.5K
14:18 343.88 343.88 343.88 343.88 0.9K
14:19 343.93 343.93 343.93 343.93 0.5K
14:20 343.90 343.90 343.90 343.90 0.8K
14:21 343.91 343.99 343.91 343.99 2.4K
14:23 343.93 343.93 343.93 343.93 2.2K
14:25 344.06 344.06 344.06 344.06 0.2K
14:26 343.98 344.07 343.98 344.07 2.5K
14:28 343.98 344.01 343.98 343.99 1.7K
14:29 343.99 343.99 343.99 343.99 0.6K
14:30 344.05 344.24 344.05 344.24 2.7K
14:33 344.08 344.18 344.08 344.15 4.3K
14:36 344.21 344.21 344.21 344.21 1.0K
14:37 344.21 344.21 344.21 344.21 0.5K
14:38 344.16 344.16 344.16 344.16 0.7K
14:39 344.20 344.21 344.15 344.15 1.8K
14:40 344.21 344.21 344.21 344.21 0.3K
14:41 344.21 344.26 344.15 344.15 3.5K
14:43 344.28 344.28 344.28 344.28 1.0K
14:45 344.17 344.17 344.13 344.13 3.7K
14:46 344.12 344.20 344.12 344.20 1.5K
14:47 344.30 344.30 344.30 344.30 1.2K
14:48 344.33 344.33 344.27 344.27 1.4K
14:49 344.35 344.35 344.35 344.35 2.3K
14:51 344.23 344.23 344.23 344.23 0.6K
14:52 344.24 344.34 344.24 344.34 1.2K
14:53 344.49 344.49 344.36 344.36 1.1K
14:55 344.48 344.48 344.48 344.48 2.1K
14:56 344.52 344.58 344.43 344.58 1.8K
14:58 344.43 344.43 344.43 344.43 0.9K
14:59 344.38 344.39 344.36 344.39 1.7K
15:00 344.47 344.47 344.47 344.47 1.4K
15:02 344.39 344.39 344.39 344.39 1.6K
15:03 344.33 344.33 344.28 344.28 2.2K
15:05 344.40 344.40 344.40 344.40 0.6K
15:07 344.39 344.39 344.26 344.26 2.4K
15:08 344.26 344.26 344.24 344.24 1.6K
15:09 344.22 344.27 344.22 344.22 4.8K
15:11 344.16 344.16 344.16 344.16 0.4K
15:12 344.15 344.15 344.15 344.15 1.7K
15:13 344.16 344.25 344.16 344.25 4.3K
15:16 344.25 344.25 344.25 344.25 0.6K
15:18 344.25 344.30 344.24 344.30 3.6K
15:20 344.29 344.29 344.29 344.29 2.3K
15:21 344.40 344.51 344.40 344.46 4.5K
15:22 344.60 344.60 344.60 344.60 1.9K
15:23 344.81 344.81 344.61 344.61 3.8K
15:24 344.61 344.61 344.61 344.61 0.9K
15:25 344.57 344.57 344.57 344.57 1.2K
15:27 344.44 344.49 344.44 344.49 3.1K
15:28 344.62 344.62 344.58 344.58 3.7K
15:30 344.56 344.56 344.56 344.56 1.6K
15:31 344.58 344.64 344.58 344.58 2.8K
15:32 344.61 344.61 344.57 344.57 0.5K
15:33 344.59 344.67 344.59 344.67 1.4K
15:34 344.72 344.72 344.59 344.59 3.2K
15:35 344.70 344.70 344.70 344.70 0.3K
15:36 344.61 344.61 344.45 344.45 4.8K
15:38 344.27 344.27 344.27 344.27 1.0K
15:39 344.34 344.34 344.30 344.30 1.7K
15:40 344.11 344.11 344.11 344.11 1.5K
15:41 343.96 343.96 343.87 343.87 4.1K
15:42 343.83 343.86 343.83 343.86 1.5K
15:43 343.85 343.85 343.84 343.84 1.8K
15:44 343.83 343.87 343.82 343.85 4.1K
15:45 343.81 343.99 343.81 343.99 7.2K
15:46 343.92 344.01 343.92 344.01 1.8K
15:47 343.94 343.94 343.94 343.94 1.3K
15:48 343.88 343.97 343.88 343.96 3.0K
15:49 344.02 344.04 343.99 343.99 4.2K
15:50 344.05 344.78 344.05 344.78 8.8K
15:51 344.80 344.85 344.80 344.85 2.9K
15:52 344.98 344.98 344.87 344.87 5.0K
15:53 344.84 344.84 344.62 344.62 5.4K
15:54 344.49 344.49 343.93 343.93 17.2K
15:55 344.25 344.25 343.92 343.93 10.0K
15:56 344.02 344.02 343.82 343.90 11.5K
15:57 343.97 344.21 343.93 344.14 14.7K
15:58 344.11 344.11 344.00 344.03 22.3K
15:59 344.06 344.18 343.96 344.03 1,033.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible