Cadence Design Systems Inc (CDNS)

CDNS
🏛️ États-Unis →
351.38
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 343.26 343.26 342.47 342.55 30.8K
09:31 342.54 343.11 342.54 343.04 4.0K
09:32 343.05 343.05 342.45 343.04 7.5K
09:33 342.95 344.12 342.95 343.85 9.4K
09:34 344.81 344.81 344.35 344.35 3.3K
09:35 343.68 344.48 343.68 344.48 4.1K
09:36 344.27 344.50 344.24 344.42 2.3K
09:37 345.00 345.02 344.80 345.02 5.4K
09:38 345.05 345.05 344.80 344.80 0.9K
09:39 344.79 345.16 344.70 344.70 6.4K
09:40 345.32 345.32 345.06 345.06 2.0K
09:41 345.52 345.57 345.37 345.37 2.6K
09:42 345.83 345.83 345.54 345.54 5.2K
09:43 345.41 345.41 345.41 345.41 1.2K
09:44 346.00 346.00 345.63 345.63 3.2K
09:45 345.64 345.64 345.24 345.41 3.8K
09:46 344.93 344.96 344.93 344.96 1.7K
09:47 344.35 344.89 344.35 344.89 1.9K
09:48 344.59 344.59 344.59 344.59 2.6K
09:49 345.07 345.30 345.07 345.11 1.5K
09:50 345.46 345.92 345.46 345.92 2.4K
09:51 345.91 345.91 345.77 345.77 1.4K
09:52 345.71 345.81 345.71 345.81 0.7K
09:53 345.74 345.74 345.50 345.50 3.1K
09:54 345.27 345.29 345.13 345.13 0.9K
09:55 345.13 345.13 345.13 345.13 0.6K
09:56 345.09 345.46 345.09 345.46 3.5K
09:58 345.31 345.33 345.31 345.33 1.5K
09:59 345.34 345.34 345.33 345.33 1.2K
10:00 345.23 345.23 344.76 344.82 4.6K
10:01 344.91 344.91 344.52 344.52 3.5K
10:02 344.85 345.08 344.84 344.90 4.6K
10:03 344.92 344.95 344.92 344.95 1.5K
10:04 344.98 345.40 344.98 345.40 4.5K
10:06 345.19 345.19 344.83 344.83 4.0K
10:07 345.07 345.07 345.07 345.07 0.1K
10:08 345.07 345.07 344.80 344.80 2.8K
10:09 344.80 345.03 344.79 345.03 3.6K
10:10 344.88 344.88 344.88 344.88 0.7K
10:11 344.68 344.68 344.55 344.68 5.6K
10:12 344.94 345.03 344.94 345.03 1.9K
10:14 344.74 344.74 344.12 344.12 3.3K
10:15 344.11 344.11 343.87 344.05 2.6K
10:16 343.99 344.05 343.99 344.05 3.4K
10:17 343.95 344.26 343.95 344.26 1.9K
10:18 344.17 344.17 344.11 344.11 1.3K
10:19 344.34 344.34 344.34 344.34 1.2K
10:20 344.31 344.32 344.31 344.32 0.9K
10:21 344.35 344.79 344.35 344.79 4.7K
10:22 344.81 344.81 344.79 344.79 1.6K
10:23 344.54 344.65 344.54 344.64 1.6K
10:24 344.65 344.92 344.65 344.92 1.8K
10:25 345.21 345.47 345.17 345.47 4.0K
10:26 345.58 345.84 345.58 345.84 1.2K
10:27 345.63 346.46 345.63 346.46 5.4K
10:29 346.51 346.57 346.51 346.57 1.1K
10:30 346.46 346.66 346.46 346.66 3.2K
10:31 346.43 346.68 346.43 346.68 3.0K
10:32 346.95 346.98 346.82 346.95 3.9K
10:33 346.55 346.55 346.54 346.54 2.8K
10:34 346.87 347.01 346.87 346.98 2.8K
10:35 346.85 346.85 346.29 346.29 3.9K
10:36 346.49 346.54 346.49 346.54 1.2K
10:37 346.81 346.81 346.81 346.81 1.6K
10:38 346.81 346.81 346.46 346.46 3.1K
10:39 346.33 346.33 346.33 346.33 3.0K
10:41 346.20 346.20 346.08 346.08 1.7K
10:42 346.17 346.17 346.17 346.17 0.2K
10:43 346.24 346.29 346.24 346.29 1.4K
10:44 345.92 345.92 345.84 345.84 3.3K
10:46 345.90 345.90 345.78 345.78 2.0K
10:47 345.83 345.83 345.83 345.83 1.4K
10:49 345.11 345.11 345.11 345.11 1.2K
10:50 345.12 345.12 345.12 345.12 0.5K
10:52 345.20 345.20 345.20 345.20 3.7K
10:57 345.41 345.53 345.41 345.53 2.8K
10:58 345.51 345.55 345.51 345.55 2.7K
10:59 345.62 345.62 345.62 345.62 1.7K
11:01 345.50 345.50 345.50 345.50 0.4K
11:02 345.50 345.50 345.50 345.50 0.9K
11:03 345.52 345.69 345.52 345.69 1.0K
11:04 345.73 345.73 345.55 345.55 2.4K
11:05 345.58 345.58 345.58 345.58 0.5K
11:06 345.58 345.58 345.17 345.17 2.1K
11:07 345.32 345.32 345.26 345.26 2.2K
11:09 345.29 345.29 345.29 345.29 0.6K
11:10 345.29 345.41 345.20 345.41 6.0K
11:11 345.60 345.60 345.60 345.60 2.7K
11:12 345.74 345.74 345.71 345.71 1.9K
11:13 345.68 345.68 345.51 345.51 2.2K
11:14 345.29 345.29 345.29 345.29 3.4K
11:17 345.32 345.50 345.29 345.50 4.9K
11:18 345.42 345.42 345.39 345.39 1.8K
11:19 345.36 345.36 345.29 345.29 0.4K
11:20 345.30 345.30 345.09 345.09 2.8K
11:21 345.06 345.06 345.00 345.00 2.7K
11:22 345.01 345.29 345.01 345.29 1.4K
11:23 345.19 345.57 345.19 345.57 1.8K
11:24 345.64 346.22 345.61 346.22 4.0K
11:25 346.18 346.29 346.16 346.16 5.3K
11:26 346.24 346.24 345.90 345.90 2.4K
11:27 346.07 346.11 345.87 346.04 4.1K
11:29 345.88 345.88 345.88 345.88 2.4K
11:31 346.16 346.16 346.16 346.16 0.7K
11:32 346.15 346.15 345.96 345.96 1.1K
11:33 345.96 345.96 345.74 345.74 2.0K
11:34 345.93 345.93 345.93 345.93 1.3K
11:36 345.93 346.10 345.74 346.10 1.7K
11:37 346.10 346.10 346.10 346.10 0.5K
11:38 345.92 345.92 345.92 345.92 0.4K
11:39 345.92 345.92 345.75 345.75 2.0K
11:40 345.90 345.90 345.90 345.90 1.5K
11:42 345.88 345.88 345.88 345.88 0.4K
11:43 346.06 346.07 346.06 346.07 1.1K
11:44 345.91 345.96 345.91 345.92 2.0K
11:45 345.94 345.94 345.94 345.94 0.9K
11:46 346.08 346.08 346.08 346.08 1.0K
11:48 345.90 346.06 345.90 345.97 1.6K
11:50 345.94 345.95 345.81 345.81 2.4K
11:51 345.85 345.85 345.84 345.84 1.6K
11:53 345.95 345.95 345.80 345.80 7.8K
11:55 346.18 346.18 346.18 346.18 1.6K
11:56 346.03 346.11 346.03 346.11 1.5K
11:57 346.10 346.20 346.10 346.19 1.4K
11:58 346.12 346.12 346.12 346.12 1.2K
11:59 346.24 346.28 346.24 346.28 1.0K
12:00 346.29 346.43 346.29 346.33 4.0K
12:01 346.78 346.78 346.78 346.78 1.8K
12:02 346.74 346.85 346.67 346.70 1.8K
12:03 346.89 346.92 346.89 346.92 2.0K
12:04 347.00 347.12 347.00 347.12 5.4K
12:06 347.25 347.25 347.13 347.18 2.2K
12:07 347.15 347.15 346.84 346.84 6.9K
12:08 346.95 346.95 346.94 346.94 2.8K
12:09 346.83 346.83 346.83 346.83 0.2K
12:10 346.83 347.06 346.83 347.06 1.9K
12:12 347.33 347.42 347.33 347.41 49.5K
12:13 347.74 347.86 347.47 347.86 10.2K
12:14 348.00 348.22 348.00 348.19 2.9K
12:15 348.10 348.19 348.10 348.19 2.4K
12:16 347.99 348.11 347.99 348.11 5.2K
12:17 348.43 348.43 348.43 348.43 0.2K
12:18 348.49 348.55 348.35 348.38 3.1K
12:19 348.19 348.19 348.19 348.19 0.6K
12:20 348.25 348.45 348.25 348.45 1.8K
12:21 348.70 348.70 348.70 348.70 0.6K
12:22 348.53 348.53 348.39 348.41 2.9K
12:24 348.56 348.65 348.56 348.65 1.7K
12:25 348.59 348.73 348.59 348.73 0.8K
12:26 348.59 348.85 348.59 348.85 2.1K
12:27 348.70 348.70 348.48 348.48 3.4K
12:28 348.52 348.70 348.52 348.70 3.0K
12:29 348.81 348.81 348.81 348.81 0.6K
12:30 348.67 348.67 348.63 348.63 2.9K
12:32 348.62 348.62 348.33 348.51 3.9K
12:34 348.48 348.48 348.48 348.48 0.5K
12:35 348.48 348.48 348.48 348.48 0.3K
12:36 348.48 348.48 348.42 348.42 2.1K
12:37 348.48 348.48 348.48 348.48 0.2K
12:38 348.34 348.34 348.34 348.34 0.6K
12:39 348.20 348.31 348.20 348.31 2.7K
12:40 348.19 348.19 347.91 347.93 3.3K
12:41 348.10 348.10 347.96 347.96 2.7K
12:43 347.96 347.96 347.80 347.91 1.9K
12:44 347.96 347.96 347.96 347.96 2.6K
12:45 347.60 347.67 347.60 347.67 2.4K
12:47 347.69 347.69 347.69 347.69 1.2K
12:48 347.97 347.97 347.97 347.97 2.1K
12:49 348.15 348.15 348.12 348.12 0.9K
12:50 348.12 348.12 348.12 348.12 2.2K
12:54 348.29 348.39 348.29 348.33 3.2K
12:55 348.17 348.20 348.10 348.10 2.6K
12:56 348.15 348.18 348.15 348.18 1.0K
12:57 348.19 348.19 348.19 348.19 0.6K
12:58 348.19 348.27 348.19 348.27 1.7K
13:00 348.36 348.36 348.36 348.36 1.3K
13:01 348.36 348.36 348.36 348.36 1.2K
13:03 348.35 348.36 348.11 348.18 2.7K
13:04 348.06 348.06 348.06 348.06 1.8K
13:05 348.06 348.06 348.06 348.06 0.6K
13:07 348.07 348.25 348.07 348.25 1.7K
13:09 348.32 348.32 348.22 348.22 1.0K
13:10 348.18 348.18 348.18 348.18 1.1K
13:12 348.31 348.31 348.31 348.31 1.6K
13:13 348.31 348.31 348.31 348.31 0.6K
13:14 348.31 348.31 348.30 348.30 1.8K
13:15 348.02 348.21 348.02 348.21 3.1K
13:16 348.19 348.19 348.19 348.19 0.8K
13:17 348.19 348.19 348.19 348.19 2.0K
13:18 348.33 348.81 348.33 348.81 18.0K
13:19 348.99 349.06 348.85 348.96 11.4K
13:20 349.03 349.03 349.03 349.03 0.3K
13:21 349.04 349.04 348.94 348.94 1.3K
13:22 349.12 349.12 349.12 349.12 1.5K
13:24 349.13 349.13 349.13 349.13 0.7K
13:25 349.33 349.69 349.33 349.44 2.3K
13:26 349.46 349.46 349.46 349.46 0.8K
13:27 349.38 349.47 349.38 349.46 1.4K
13:28 349.43 349.47 349.43 349.47 2.4K
13:30 349.17 349.45 349.17 349.21 5.2K
13:33 349.00 349.08 349.00 349.08 4.9K
13:34 349.08 349.18 349.07 349.18 7.2K
13:35 349.30 349.35 349.30 349.35 1.5K
13:36 349.49 349.49 349.49 349.49 0.9K
13:38 349.32 349.63 349.32 349.60 2.1K
13:39 349.75 349.76 349.75 349.76 0.6K
13:40 349.77 349.77 349.77 349.77 1.7K
13:41 349.76 349.90 349.76 349.90 2.4K
13:42 349.91 350.00 349.91 350.00 3.1K
13:43 349.94 349.94 349.94 349.94 0.3K
13:44 350.11 350.21 350.11 350.21 15.5K
13:45 349.85 350.06 349.85 350.06 4.3K
13:47 350.22 350.41 350.22 350.41 1.7K
13:48 350.56 350.87 350.56 350.60 3.4K
13:49 350.52 350.52 350.52 350.52 0.3K
13:50 350.42 350.42 350.42 350.42 0.5K
13:51 350.58 350.58 350.58 350.58 1.4K
13:52 350.70 350.85 350.70 350.85 1.8K
13:53 350.96 350.96 350.96 350.96 1.2K
13:54 350.97 350.97 350.97 350.97 1.0K
13:55 351.00 351.00 350.89 350.89 1.7K
13:56 351.19 351.19 351.19 351.19 0.5K
13:57 351.16 351.16 351.07 351.07 1.9K
13:59 351.19 351.19 350.95 350.95 8.1K
14:00 351.07 351.07 350.75 350.75 5.7K
14:01 350.93 350.93 350.93 350.93 1.3K
14:02 351.00 351.00 351.00 351.00 2.4K
14:03 350.98 350.98 350.98 350.98 0.5K
14:04 350.98 350.98 350.63 350.63 11.7K
14:05 350.56 350.56 350.29 350.29 19.5K
14:06 350.23 350.39 350.23 350.39 22.4K
14:07 350.38 350.61 350.35 350.58 1.9K
14:08 350.56 350.56 350.10 350.10 8.5K
14:09 350.16 350.16 350.16 350.16 2.7K
14:10 350.35 350.35 350.35 350.35 0.1K
14:11 350.35 350.43 350.34 350.34 2.5K
14:12 350.33 350.33 350.09 350.09 6.6K
14:13 350.17 350.41 350.17 350.41 2.4K
14:14 350.56 350.56 350.45 350.45 1.5K
14:15 350.67 350.77 350.64 350.64 2.6K
14:16 350.55 350.57 350.35 350.39 5.3K
14:17 350.37 350.50 350.26 350.26 0.9K
14:18 350.21 350.27 350.21 350.27 12.2K
14:19 350.37 350.37 350.37 350.37 0.8K
14:20 350.14 350.14 350.07 350.07 3.2K
14:21 350.12 350.36 350.12 350.36 1.8K
14:22 350.24 350.25 350.24 350.25 0.8K
14:23 350.25 350.25 350.25 350.25 0.7K
14:24 350.25 350.25 350.25 350.25 0.4K
14:25 350.06 350.42 350.06 350.42 1.8K
14:26 350.42 350.60 350.39 350.60 2.8K
14:27 350.52 350.52 350.45 350.46 2.5K
14:29 350.45 350.45 350.45 350.45 2.6K
14:30 350.60 350.64 350.60 350.64 1.3K
14:31 350.66 350.66 350.50 350.59 3.0K
14:32 350.60 350.66 350.60 350.66 0.7K
14:33 350.74 350.74 350.60 350.60 2.1K
14:34 350.60 350.60 350.60 350.60 1.4K
14:35 350.61 350.68 350.57 350.67 7.3K
14:36 350.80 350.80 350.80 350.80 2.3K
14:39 351.01 351.01 351.01 351.01 3.7K
14:40 350.84 350.84 350.84 350.84 1.8K
14:42 350.95 350.95 350.95 350.95 0.5K
14:43 350.98 350.98 350.78 350.88 8.6K
14:44 350.72 350.72 350.72 350.72 0.5K
14:45 350.84 350.84 350.84 350.84 0.5K
14:46 350.90 350.90 350.85 350.85 2.5K
14:47 350.92 350.92 350.92 350.92 1.0K
14:49 350.92 351.12 350.92 351.12 1.2K
14:50 351.19 351.19 351.14 351.14 1.7K
14:51 351.13 351.13 351.13 351.13 0.6K
14:52 351.31 351.31 351.31 351.31 0.9K
14:53 351.39 351.39 351.39 351.39 0.7K
14:54 351.25 351.51 351.25 351.37 4.1K
14:58 351.27 351.27 351.27 351.27 1.6K
14:59 351.12 351.14 351.12 351.14 1.9K
15:01 351.27 351.27 351.27 351.27 1.3K
15:02 351.26 351.26 351.20 351.20 1.4K
15:03 351.23 351.56 351.23 351.38 6.3K
15:04 351.12 351.12 351.12 351.12 1.3K
15:05 351.22 351.22 351.22 351.22 1.5K
15:06 350.99 350.99 350.99 350.99 1.9K
15:08 351.25 351.25 351.21 351.21 9.7K
15:10 351.24 351.24 351.24 351.24 2.1K
15:12 351.28 351.28 351.28 351.28 1.7K
15:13 351.08 351.08 350.92 350.92 4.5K
15:14 350.96 350.96 350.96 350.96 1.4K
15:15 350.99 350.99 350.99 350.99 1.6K
15:16 350.98 351.02 350.95 350.95 3.9K
15:17 350.98 351.04 350.93 351.04 16.1K
15:19 351.05 351.05 351.05 351.05 1.6K
15:20 351.14 351.15 351.11 351.11 2.0K
15:21 351.08 351.08 351.08 351.08 0.6K
15:22 351.11 351.15 351.11 351.15 1.8K
15:23 351.19 351.19 351.14 351.14 0.9K
15:24 351.06 351.11 350.99 350.99 5.2K
15:25 350.90 350.98 350.75 350.98 9.8K
15:26 350.88 350.88 350.74 350.74 1.4K
15:27 350.87 350.87 350.87 350.87 0.2K
15:28 350.87 350.87 350.68 350.68 6.1K
15:29 350.65 350.68 350.60 350.60 6.8K
15:30 350.55 350.55 350.51 350.54 4.5K
15:31 350.45 350.68 350.45 350.61 3.8K
15:32 350.61 350.61 350.48 350.53 8.1K
15:33 350.54 350.54 350.44 350.44 2.9K
15:34 350.52 350.52 350.52 350.52 3.2K
15:35 350.70 350.71 350.67 350.67 1.5K
15:36 350.72 350.93 350.70 350.93 4.7K
15:37 350.95 350.95 350.82 350.82 1.0K
15:38 351.03 351.04 351.03 351.04 1.8K
15:39 351.04 351.04 351.04 351.04 1.1K
15:40 351.08 351.24 351.08 351.24 1.9K
15:41 350.98 351.35 350.98 351.27 6.8K
15:42 351.18 351.25 351.18 351.25 2.8K
15:44 351.16 351.23 351.16 351.23 13.0K
15:45 351.07 351.11 350.97 351.11 6.1K
15:46 351.08 351.10 351.03 351.03 1.8K
15:47 351.05 351.22 351.05 351.15 2.7K
15:48 351.25 351.25 351.06 351.06 3.9K
15:49 350.97 351.11 350.97 351.11 7.2K
15:50 351.01 351.10 350.90 350.98 30.2K
15:51 350.99 351.11 350.89 351.00 12.9K
15:52 350.94 351.38 350.94 351.25 13.3K
15:53 351.28 351.28 351.23 351.27 1.8K
15:54 351.33 351.64 351.33 351.44 18.5K
15:55 351.52 351.52 351.26 351.26 14.5K
15:56 351.32 351.54 351.32 351.46 14.0K
15:57 351.37 351.73 351.37 351.50 22.7K
15:58 351.49 351.67 351.42 351.54 31.7K
15:59 351.51 351.68 351.37 351.52 265.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible