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
09:30 350.90 351.80 349.72 351.14 40.7K
09:31 351.16 351.16 350.20 350.20 6.9K
09:32 350.10 350.50 350.10 350.50 2.1K
09:34 350.76 350.76 350.76 350.76 0.1K
09:35 350.76 350.93 349.85 350.91 11.3K
09:36 351.00 351.29 351.00 351.29 0.8K
09:37 351.11 351.52 350.93 350.93 4.4K
09:38 350.99 351.10 350.91 350.91 1.1K
09:39 350.91 350.91 350.91 350.91 0.3K
09:40 351.20 351.20 350.95 351.13 1.0K
09:41 351.71 351.71 351.71 351.71 1.1K
09:43 351.34 352.27 351.34 352.27 11.1K
09:44 352.49 352.49 352.49 352.49 0.5K
09:45 352.43 352.43 351.41 351.41 4.3K
09:46 351.41 351.41 351.41 351.41 1.4K
09:47 351.43 351.71 351.05 351.71 5.0K
09:48 351.48 351.48 351.48 351.48 0.6K
09:49 351.73 351.95 351.73 351.80 3.7K
09:50 351.40 351.40 350.67 350.67 1.5K
09:51 351.18 351.18 351.18 351.18 0.5K
09:52 350.47 350.47 350.47 350.47 1.1K
09:53 350.62 350.72 350.62 350.62 1.4K
09:54 350.62 350.73 350.62 350.73 3.0K
09:55 351.20 351.20 350.83 350.83 5.6K
09:56 350.97 350.97 350.97 350.97 0.9K
09:58 351.22 351.51 351.04 351.04 3.0K
09:59 351.31 351.37 351.27 351.37 3.0K
10:00 351.24 351.60 351.24 351.60 8.8K
10:01 351.88 352.10 351.43 351.43 3.0K
10:02 352.12 352.14 351.19 351.19 7.8K
10:03 351.22 351.22 351.22 351.22 1.4K
10:04 351.22 351.22 351.13 351.13 0.5K
10:05 351.22 351.82 351.22 351.82 3.0K
10:06 351.69 351.69 351.69 351.69 1.9K
10:07 351.18 351.18 351.18 351.18 0.3K
10:08 351.21 351.21 351.12 351.12 1.9K
10:09 351.08 351.37 351.08 351.37 2.0K
10:10 351.02 351.03 351.02 351.03 0.9K
10:11 351.29 351.29 351.08 351.08 1.3K
10:12 351.27 351.27 351.03 351.24 10.0K
10:13 351.20 351.20 351.13 351.13 5.0K
10:14 351.12 351.12 351.12 351.12 0.6K
10:15 350.97 351.11 350.95 351.02 2.9K
10:16 350.72 350.72 350.72 350.72 0.3K
10:17 350.81 351.06 350.81 350.92 9.9K
10:18 350.85 350.85 350.85 350.85 1.2K
10:19 350.85 350.85 350.85 350.85 1.8K
10:20 350.87 351.10 350.87 350.96 3.2K
10:21 351.27 352.47 351.13 352.47 29.4K
10:22 352.40 352.57 352.16 352.16 2.4K
10:23 352.15 352.15 352.15 352.15 2.4K
10:24 352.07 352.07 352.07 352.07 0.3K
10:25 352.08 352.08 352.08 352.08 0.2K
10:26 352.00 352.00 351.55 351.93 3.5K
10:27 351.89 352.00 351.60 351.60 1.9K
10:28 351.60 351.60 351.60 351.60 0.4K
10:29 351.60 351.60 351.60 351.60 1.0K
10:30 351.47 351.47 351.47 351.47 1.9K
10:31 351.17 351.17 351.17 351.17 0.6K
10:32 350.86 351.13 350.86 351.13 4.1K
10:33 350.92 350.94 350.74 350.85 3.2K
10:35 350.41 350.41 350.41 350.41 0.9K
10:36 350.35 350.43 350.35 350.43 2.9K
10:37 350.42 350.42 350.25 350.25 0.7K
10:38 350.51 350.51 350.51 350.51 2.5K
10:39 350.60 350.60 350.60 350.60 3.1K
10:42 350.30 350.30 350.30 350.30 2.8K
10:44 350.06 350.06 350.00 350.04 3.9K
10:45 349.95 349.95 349.95 349.95 1.5K
10:47 349.99 349.99 349.99 349.99 0.3K
10:48 350.00 350.00 350.00 350.00 0.9K
10:49 349.98 349.98 349.97 349.97 1.9K
10:50 349.79 350.12 349.79 350.02 8.7K
10:52 350.27 350.27 350.27 350.27 0.9K
10:53 350.12 350.12 350.12 350.12 0.6K
10:55 350.22 350.22 350.18 350.18 1.5K
10:56 350.22 350.22 350.19 350.19 0.4K
10:57 350.19 350.41 350.19 350.26 1.2K
10:58 350.49 350.49 350.37 350.37 3.2K
10:59 350.37 350.37 350.37 350.37 0.7K
11:00 350.36 350.65 350.36 350.65 0.4K
11:01 350.35 350.35 350.05 350.05 2.9K
11:03 350.00 350.00 350.00 350.00 0.7K
11:05 350.09 350.10 350.09 350.10 3.1K
11:06 350.09 350.09 350.09 350.09 0.1K
11:07 350.09 350.09 350.09 350.09 0.8K
11:08 350.06 350.06 349.83 349.83 1.7K
11:09 349.65 349.86 349.65 349.86 0.9K
11:10 350.08 350.30 350.08 350.30 1.5K
11:11 350.30 350.31 350.08 350.31 0.5K
11:12 350.19 350.29 350.12 350.25 2.0K
11:13 350.09 350.09 349.89 349.89 3.5K
11:14 349.89 350.07 349.89 349.98 3.3K
11:16 350.22 350.22 349.99 349.99 0.9K
11:18 349.97 350.02 349.97 350.02 1.1K
11:19 350.23 350.23 350.20 350.23 2.3K
11:21 350.76 350.77 350.55 350.55 2.5K
11:22 350.76 350.76 350.63 350.63 1.0K
11:23 350.63 350.73 350.63 350.73 4.2K
11:26 350.49 350.49 350.49 350.49 0.7K
11:27 350.43 350.48 350.43 350.45 0.9K
11:28 350.40 350.48 350.40 350.48 0.8K
11:29 350.51 350.51 350.47 350.47 2.7K
11:30 350.30 350.47 350.30 350.47 4.4K
11:32 350.50 350.50 350.50 350.50 0.6K
11:33 350.47 350.47 350.47 350.47 0.5K
11:34 350.50 350.50 350.50 350.50 0.3K
11:35 350.62 350.67 350.62 350.63 1.9K
11:36 350.66 350.66 350.66 350.66 0.6K
11:38 350.71 350.71 350.71 350.71 1.9K
11:40 350.67 350.86 350.67 350.72 2.4K
11:41 350.60 350.60 350.49 350.49 2.5K
11:42 350.33 350.38 350.33 350.38 2.4K
11:43 350.23 350.26 350.23 350.26 4.0K
11:44 350.06 350.06 349.92 349.92 3.1K
11:45 349.90 350.04 349.90 350.04 5.9K
11:47 350.00 350.00 350.00 350.00 1.9K
11:48 349.66 349.66 349.66 349.66 2.3K
11:50 349.00 349.00 349.00 349.00 1.0K
11:52 348.83 348.83 348.83 348.83 0.5K
11:53 349.07 349.10 348.89 349.03 1.9K
11:54 349.09 349.10 349.04 349.04 1.3K
11:55 349.05 349.05 348.77 348.77 1.5K
11:57 349.06 349.06 349.04 349.05 0.9K
11:58 349.10 349.21 349.10 349.21 4.5K
12:00 349.42 349.42 349.30 349.30 2.1K
12:01 349.33 349.33 349.33 349.33 0.6K
12:02 349.54 349.54 349.47 349.47 3.0K
12:04 349.42 349.42 349.42 349.42 2.6K
12:05 349.34 349.34 349.34 349.34 1.3K
12:06 349.63 349.63 349.63 349.63 0.4K
12:07 349.83 349.83 349.83 349.83 0.8K
12:08 349.97 350.00 349.83 350.00 1.7K
12:09 349.91 349.98 349.91 349.98 3.3K
12:10 349.66 349.66 349.66 349.66 1.1K
12:11 349.65 349.66 349.65 349.66 1.1K
12:12 349.65 349.65 349.65 349.65 0.3K
12:13 349.65 349.65 349.65 349.65 2.2K
12:14 349.62 349.73 349.62 349.73 1.3K
12:16 349.69 349.69 349.62 349.63 2.2K
12:17 349.89 350.08 349.85 350.08 2.0K
12:18 349.88 349.88 349.88 349.88 0.6K
12:19 349.84 349.84 349.84 349.84 0.7K
12:20 349.84 349.84 349.60 349.60 2.2K
12:23 349.34 349.52 349.34 349.52 0.5K
12:24 349.52 349.52 349.52 349.52 0.7K
12:25 349.20 349.20 349.20 349.20 2.2K
12:26 349.37 349.44 349.37 349.44 4.2K
12:27 349.44 349.44 349.44 349.44 1.2K
12:29 349.44 349.44 349.44 349.44 1.3K
12:31 349.19 349.43 349.19 349.43 1.8K
12:33 349.58 349.69 349.58 349.69 1.6K
12:34 349.68 350.04 349.68 350.04 7.1K
12:35 350.07 350.07 349.79 349.79 1.8K
12:36 349.97 349.97 349.65 349.74 4.1K
12:37 349.78 349.78 349.78 349.78 0.3K
12:38 349.83 349.83 349.83 349.83 0.7K
12:39 349.82 350.00 349.82 349.92 13.2K
12:40 349.92 350.00 349.81 350.00 6.1K
12:41 350.01 350.01 350.01 350.01 0.5K
12:42 350.01 350.01 350.01 350.01 0.9K
12:43 349.85 349.85 349.77 349.77 2.2K
12:44 349.84 349.84 349.84 349.84 0.5K
12:46 349.90 350.03 349.90 350.03 15.7K
12:47 349.83 350.03 349.83 350.00 2.4K
12:48 349.82 349.82 349.64 349.64 2.6K
12:49 349.81 349.81 349.81 349.81 1.0K
12:50 349.81 349.81 349.81 349.81 1.2K
12:51 349.81 349.81 349.81 349.81 0.3K
12:52 349.73 349.77 349.73 349.73 1.9K
12:53 349.73 349.73 349.73 349.73 1.3K
12:55 349.80 349.81 349.80 349.81 2.1K
12:56 349.88 350.00 349.80 349.89 13.0K
12:57 349.84 350.00 349.78 350.00 1.3K
12:58 349.78 349.96 349.78 349.79 0.9K
12:59 349.77 349.96 349.77 349.79 0.9K
13:00 349.86 349.86 349.85 349.85 0.9K
13:01 349.99 349.99 349.64 349.64 4.4K
13:02 349.64 349.75 349.56 349.75 35.1K
13:03 349.74 349.74 349.56 349.56 26.3K
13:05 349.56 349.87 349.56 349.79 3.4K
13:06 349.84 349.84 349.81 349.81 0.8K
13:07 349.68 349.81 349.68 349.69 3.2K
13:08 349.54 349.59 349.37 349.37 7.7K
13:09 349.62 349.62 349.62 349.62 2.5K
13:10 349.52 349.52 349.52 349.52 3.8K
13:11 349.76 349.96 349.68 349.69 3.2K
13:12 349.69 349.70 349.69 349.70 0.7K
13:13 349.97 350.00 349.77 349.79 3.8K
13:14 349.79 349.79 349.37 349.37 8.3K
13:15 349.38 349.38 349.22 349.22 2.0K
13:16 349.33 349.33 348.34 348.34 21.7K
13:17 348.45 348.45 348.26 348.26 4.4K
13:19 348.38 348.38 348.38 348.38 0.6K
13:20 348.34 348.67 348.34 348.67 4.9K
13:22 348.53 348.54 348.47 348.54 2.4K
13:23 348.53 348.53 348.53 348.53 1.0K
13:24 348.54 348.54 348.37 348.53 2.3K
13:25 348.37 348.37 348.37 348.37 1.2K
13:26 348.17 348.21 348.05 348.05 2.7K
13:27 347.95 347.95 347.95 347.95 3.5K
13:29 348.22 348.22 348.22 348.22 4.4K
13:32 348.36 348.36 348.29 348.29 2.5K
13:33 348.25 348.25 348.25 348.25 1.9K
13:34 348.18 348.41 348.18 348.41 0.8K
13:35 348.26 348.26 348.26 348.26 1.5K
13:36 348.36 348.60 348.36 348.60 5.4K
13:37 348.47 348.71 348.47 348.53 3.7K
13:38 348.70 348.75 348.70 348.73 4.1K
13:39 348.74 348.86 348.74 348.86 2.8K
13:40 348.78 348.78 348.62 348.67 4.0K
13:41 348.61 348.61 348.61 348.61 0.6K
13:42 348.78 348.79 348.74 348.79 3.7K
13:43 348.97 348.97 348.97 348.97 1.7K
13:44 349.01 349.01 349.01 349.01 0.9K
13:45 349.02 349.02 349.02 349.02 0.4K
13:46 349.01 349.03 349.01 349.03 2.0K
13:47 349.07 349.08 349.07 349.08 4.3K
13:48 349.08 349.15 349.08 349.08 3.6K
13:49 349.23 349.27 349.14 349.24 4.0K
13:50 349.22 349.25 349.22 349.25 3.0K
13:51 349.22 349.22 349.12 349.12 0.5K
13:52 349.27 349.27 349.12 349.24 1.1K
13:53 349.12 349.27 349.04 349.04 3.7K
13:54 349.05 349.17 349.04 349.04 1.1K
13:55 349.16 349.39 349.16 349.39 3.1K
13:56 349.40 349.41 349.40 349.41 2.3K
13:57 349.42 349.43 349.42 349.43 1.6K
13:58 349.46 349.47 349.32 349.47 3.6K
13:59 349.60 349.62 349.60 349.62 2.5K
14:01 349.75 349.96 349.75 349.96 5.8K
14:02 350.00 350.00 350.00 350.00 3.3K
14:03 349.78 349.78 349.77 349.77 3.3K
14:04 349.77 349.77 349.69 349.69 4.9K
14:05 349.69 349.69 349.69 349.69 0.2K
14:06 349.53 349.53 349.14 349.14 8.1K
14:07 349.15 349.15 349.15 349.15 0.2K
14:08 349.18 349.22 349.02 349.02 3.7K
14:09 349.00 349.00 349.00 349.00 2.1K
14:11 348.80 348.80 348.46 348.61 3.3K
14:12 348.76 348.76 348.74 348.74 7.9K
14:13 348.80 348.80 348.80 348.80 1.4K
14:14 348.80 348.80 348.77 348.77 3.4K
14:16 348.88 349.13 348.88 349.11 7.0K
14:18 348.96 349.06 348.96 349.06 1.6K
14:19 349.05 349.05 349.05 349.05 0.7K
14:20 349.05 349.05 349.05 349.05 0.5K
14:21 349.06 349.07 349.06 349.07 1.3K
14:22 349.17 349.17 349.07 349.17 5.6K
14:23 349.17 349.22 348.98 349.21 5.3K
14:24 349.21 349.36 349.21 349.21 1.7K
14:25 349.21 349.21 349.21 349.21 0.9K
14:26 349.21 349.21 349.21 349.21 0.8K
14:27 349.24 349.24 349.24 349.24 1.3K
14:28 349.24 349.47 349.24 349.47 5.5K
14:29 349.48 349.48 349.48 349.48 0.6K
14:31 349.50 349.50 349.50 349.50 1.4K
14:32 349.51 349.54 349.51 349.51 1.3K
14:33 349.51 349.52 349.46 349.52 1.8K
14:34 349.52 349.52 349.52 349.52 0.7K
14:35 349.52 349.57 349.39 349.55 2.5K
14:36 349.55 349.64 349.55 349.63 10.1K
14:37 349.72 349.80 349.72 349.74 1.0K
14:38 349.74 349.74 349.74 349.74 0.5K
14:39 349.66 349.69 349.54 349.54 6.4K
14:40 349.55 349.66 349.55 349.66 8.1K
14:41 349.84 350.05 349.82 350.05 3.7K
14:42 350.07 350.07 349.89 349.89 3.5K
14:44 349.55 349.55 349.55 349.55 3.0K
14:46 349.63 349.63 349.63 349.63 0.3K
14:47 349.82 349.82 349.82 349.82 0.5K
14:48 349.48 349.51 349.41 349.42 10.9K
14:49 349.54 349.64 349.21 349.47 3.4K
14:51 349.48 349.49 349.48 349.49 1.9K
14:52 349.27 349.50 349.27 349.50 1.7K
14:53 349.53 349.53 349.53 349.53 1.3K
14:54 349.38 349.38 349.38 349.38 2.7K
14:55 349.42 349.45 349.27 349.27 1.7K
14:56 349.30 349.30 349.30 349.30 2.4K
14:58 349.46 349.60 349.46 349.60 5.2K
14:59 349.92 349.92 349.92 349.92 2.0K
15:00 349.98 349.98 349.95 349.95 1.9K
15:01 349.85 349.85 349.71 349.71 4.7K
15:02 349.81 349.81 349.72 349.72 1.1K
15:03 349.63 349.74 349.63 349.70 1.2K
15:04 349.73 349.73 349.70 349.70 1.6K
15:05 349.80 349.80 349.80 349.80 1.7K
15:06 349.74 349.74 349.74 349.74 1.1K
15:07 349.78 349.78 349.62 349.62 3.4K
15:08 349.69 349.71 349.48 349.48 6.1K
15:09 349.46 349.68 349.46 349.68 4.3K
15:10 349.48 349.57 349.48 349.57 2.5K
15:11 349.56 349.66 349.56 349.66 2.2K
15:12 349.65 349.65 349.65 349.65 0.6K
15:13 349.65 349.65 349.56 349.61 4.9K
15:14 349.61 349.65 349.61 349.65 0.9K
15:15 349.64 349.64 349.64 349.64 1.2K
15:16 349.60 349.60 349.60 349.60 0.9K
15:17 349.48 349.48 349.42 349.42 5.8K
15:18 349.48 349.48 349.48 349.48 1.7K
15:19 349.59 349.66 349.59 349.66 1.8K
15:20 349.44 349.60 349.44 349.60 1.7K
15:21 349.69 349.69 349.69 349.69 1.6K
15:22 349.61 349.61 349.52 349.52 5.4K
15:23 349.48 349.48 349.48 349.48 0.7K
15:24 349.38 349.54 349.22 349.22 5.2K
15:25 349.22 349.25 349.22 349.25 1.6K
15:26 349.23 349.29 349.21 349.25 4.2K
15:27 349.21 349.21 349.10 349.10 3.1K
15:28 349.10 349.10 349.10 349.10 0.4K
15:29 349.05 349.07 349.05 349.07 1.2K
15:30 349.10 349.10 349.10 349.10 2.5K
15:31 349.10 349.10 349.10 349.10 2.0K
15:32 349.10 349.10 348.71 348.71 8.7K
15:33 348.54 348.54 348.43 348.43 1.4K
15:34 348.56 348.56 348.41 348.42 8.2K
15:35 348.70 348.94 348.69 348.94 4.5K
15:36 348.96 348.96 348.86 348.86 5.1K
15:37 348.74 349.02 348.74 349.02 5.6K
15:38 349.13 349.13 349.13 349.13 0.7K
15:39 348.88 348.88 348.88 348.88 2.7K
15:40 348.99 349.07 348.97 348.97 2.2K
15:41 348.97 349.29 348.97 349.06 6.3K
15:42 349.14 349.14 349.05 349.05 3.3K
15:43 349.41 349.41 349.16 349.18 2.5K
15:44 349.31 349.31 348.91 348.91 7.4K
15:45 349.06 349.06 349.06 349.06 0.3K
15:46 349.06 349.06 349.05 349.05 11.9K
15:47 349.07 349.14 349.06 349.06 7.3K
15:48 349.19 349.33 349.19 349.33 1.5K
15:49 349.37 349.46 349.29 349.43 2.6K
15:50 349.82 349.82 349.58 349.64 18.1K
15:51 349.63 349.65 349.26 349.36 11.1K
15:52 349.37 349.74 349.37 349.41 17.2K
15:53 349.47 349.47 349.32 349.35 5.3K
15:54 349.34 349.34 349.10 349.32 14.8K
15:55 349.42 349.87 349.42 349.86 11.0K
15:56 349.97 350.00 349.79 349.89 11.2K
15:57 349.81 349.81 349.34 349.41 17.2K
15:58 349.27 349.33 349.18 349.27 23.0K
15:59 349.26 349.33 348.95 349.01 300.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible