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
09:30 352.18 352.36 351.29 352.36 35.9K
09:31 351.02 353.68 351.02 352.80 5.4K
09:32 353.03 353.03 352.37 352.37 1.7K
09:33 353.03 353.24 353.03 353.22 3.2K
09:34 354.16 354.16 353.60 353.60 3.4K
09:35 353.05 353.78 353.05 353.78 1.4K
09:36 353.78 354.74 352.66 353.07 5.1K
09:37 352.58 352.58 352.11 352.11 1.3K
09:38 352.52 352.53 351.05 351.05 5.2K
09:39 351.15 351.61 351.15 351.61 2.4K
09:40 351.70 352.70 351.70 352.36 7.1K
09:41 351.44 351.46 351.44 351.46 0.9K
09:42 351.29 351.29 350.36 350.82 4.4K
09:43 350.71 350.71 350.71 350.71 1.2K
09:44 350.75 351.15 350.75 351.15 2.0K
09:45 351.82 352.01 351.82 351.87 2.9K
09:46 351.76 351.91 351.30 351.91 3.2K
09:47 351.78 352.02 351.77 352.02 1.6K
09:48 352.00 352.43 352.00 352.43 8.8K
09:49 352.09 352.14 352.07 352.14 2.7K
09:50 351.80 351.93 351.22 351.22 3.1K
09:51 351.36 351.80 351.15 351.15 2.5K
09:52 350.68 350.75 350.03 350.64 1.9K
09:53 350.64 351.00 350.64 351.00 4.4K
09:54 350.69 350.69 350.61 350.61 3.7K
09:55 351.17 351.25 351.17 351.25 5.0K
09:56 351.14 351.66 351.14 351.66 1.7K
09:57 351.62 351.78 351.62 351.78 1.9K
09:58 351.89 351.89 351.89 351.89 0.3K
09:59 351.90 351.90 351.90 351.90 1.6K
10:00 352.23 352.23 351.56 351.56 4.3K
10:01 351.41 351.98 351.18 351.98 5.2K
10:02 351.88 351.88 351.88 351.88 0.6K
10:03 351.67 351.67 351.37 351.57 3.1K
10:04 351.50 351.80 351.50 351.54 2.8K
10:05 351.85 351.99 351.68 351.68 6.8K
10:06 351.74 352.53 351.74 352.53 5.6K
10:07 352.73 352.73 352.73 352.73 1.5K
10:08 352.73 352.73 352.73 352.73 1.0K
10:09 352.68 353.30 352.68 353.30 8.1K
10:10 353.24 353.41 353.24 353.41 1.5K
10:11 353.12 353.25 353.12 353.25 2.3K
10:12 353.42 353.77 353.42 353.77 3.1K
10:13 353.67 353.67 353.67 353.67 0.5K
10:14 353.74 353.77 353.74 353.77 1.7K
10:15 353.81 354.25 353.81 354.25 6.4K
10:17 354.48 354.48 354.44 354.44 2.3K
10:18 354.16 354.23 354.03 354.05 11.1K
10:19 354.13 354.34 354.13 354.34 5.4K
10:20 354.00 354.33 353.94 353.94 3.7K
10:21 353.96 354.43 353.96 354.03 4.3K
10:22 354.16 354.16 353.96 353.99 7.9K
10:23 354.01 354.28 354.01 354.28 12.1K
10:24 354.33 354.51 354.26 354.51 4.4K
10:25 354.64 354.64 354.31 354.31 4.8K
10:26 354.27 354.51 354.18 354.18 3.8K
10:27 354.19 354.19 354.01 354.07 2.4K
10:28 353.99 353.99 353.73 353.78 3.9K
10:29 353.72 354.16 353.72 354.16 3.6K
10:30 353.81 354.18 353.81 353.98 1.8K
10:31 353.82 353.89 353.16 353.16 3.7K
10:32 353.42 353.94 353.42 353.54 6.7K
10:33 353.67 354.00 353.67 354.00 2.2K
10:34 353.99 354.21 353.99 354.21 5.9K
10:35 354.07 354.07 353.84 353.85 2.9K
10:36 353.79 353.79 353.51 353.65 3.3K
10:37 353.45 353.67 353.45 353.67 1.7K
10:38 353.70 353.94 353.64 353.64 3.8K
10:39 353.92 354.24 353.92 354.24 4.5K
10:40 354.30 354.32 354.14 354.14 3.5K
10:41 353.86 354.08 353.86 354.08 2.2K
10:42 353.83 354.14 353.83 354.14 4.5K
10:43 353.94 354.19 353.94 354.19 1.1K
10:44 354.05 354.05 353.92 354.05 6.0K
10:45 353.96 353.96 353.96 353.96 1.1K
10:46 353.96 353.96 353.71 353.71 4.3K
10:47 353.86 354.11 353.86 354.04 9.0K
10:48 354.39 354.39 354.24 354.24 8.4K
10:49 354.30 354.30 354.13 354.21 2.4K
10:50 353.98 354.06 353.48 353.49 3.2K
10:51 353.83 353.83 353.57 353.57 2.2K
10:52 353.82 353.82 353.55 353.74 2.8K
10:53 353.78 353.94 353.78 353.87 2.9K
10:54 353.86 354.08 353.86 353.88 1.6K
10:55 354.10 354.10 354.10 354.10 2.4K
10:56 353.93 353.93 353.93 353.93 1.2K
10:57 354.26 354.26 354.26 354.26 1.0K
10:58 353.96 354.29 353.96 354.29 1.9K
10:59 354.30 354.30 354.30 354.30 2.5K
11:00 354.25 354.36 354.19 354.19 2.5K
11:01 354.33 354.62 354.33 354.57 7.2K
11:02 354.64 354.64 354.45 354.47 2.5K
11:03 354.39 354.51 354.39 354.51 3.7K
11:04 354.37 354.45 354.37 354.45 2.9K
11:05 354.34 354.42 354.34 354.34 1.9K
11:06 354.19 354.19 354.08 354.19 5.3K
11:07 353.92 353.92 353.68 353.71 3.2K
11:08 353.47 353.66 353.33 353.33 1.8K
11:09 353.34 353.92 353.34 353.81 3.3K
11:10 354.06 354.06 354.06 354.06 1.2K
11:11 354.30 354.59 354.21 354.59 3.6K
11:12 354.52 354.52 354.52 354.52 0.2K
11:13 354.53 355.03 354.53 355.03 6.8K
11:14 354.90 354.90 354.70 354.71 3.1K
11:15 354.59 354.59 354.56 354.56 0.8K
11:16 354.56 354.62 354.45 354.62 2.6K
11:17 354.41 354.41 354.41 354.41 2.1K
11:18 354.72 354.78 354.72 354.78 8.2K
11:19 354.51 354.51 354.25 354.50 4.2K
11:20 354.58 354.83 354.19 354.28 2.6K
11:21 354.35 354.35 353.71 353.71 3.6K
11:22 353.71 353.75 353.46 353.46 4.6K
11:23 353.86 353.86 353.86 353.86 0.2K
11:24 353.91 353.91 353.91 353.91 2.8K
11:25 353.62 353.62 353.62 353.62 0.5K
11:26 353.62 353.62 353.42 353.47 6.5K
11:27 353.57 353.57 353.28 353.53 6.3K
11:28 353.33 353.76 353.33 353.62 6.5K
11:29 353.55 353.55 353.22 353.22 5.2K
11:30 353.47 353.87 353.47 353.87 4.2K
11:31 353.40 353.40 353.40 353.40 0.6K
11:32 353.72 353.87 353.72 353.87 1.7K
11:33 353.92 354.05 353.85 354.05 1.7K
11:34 354.17 354.33 354.17 354.26 2.6K
11:35 354.27 354.27 354.27 354.27 0.7K
11:36 354.20 354.31 354.09 354.31 3.2K
11:37 354.37 354.39 354.37 354.39 1.7K
11:38 354.44 354.85 354.44 354.85 3.3K
11:39 354.83 354.83 354.64 354.64 1.4K
11:40 354.63 354.63 354.35 354.45 1.9K
11:41 354.34 354.34 354.31 354.31 2.2K
11:42 354.63 354.63 354.43 354.43 1.5K
11:43 354.42 354.63 354.33 354.33 6.4K
11:44 354.31 354.48 354.18 354.48 2.1K
11:45 354.35 354.61 354.35 354.61 1.5K
11:46 354.74 354.74 354.62 354.64 1.3K
11:47 354.70 354.70 354.54 354.58 2.4K
11:48 354.62 354.68 354.46 354.68 3.8K
11:50 354.68 354.72 354.24 354.30 4.4K
11:51 354.31 354.31 354.31 354.31 1.5K
11:52 354.30 354.30 354.26 354.26 0.9K
11:53 354.08 354.22 354.01 354.22 4.5K
11:54 354.23 354.28 354.17 354.19 3.3K
11:56 354.32 354.32 354.23 354.23 1.6K
11:57 354.24 354.24 354.03 354.03 1.0K
11:58 354.02 354.06 353.88 353.88 9.0K
11:59 353.67 353.84 353.67 353.84 5.8K
12:00 353.94 354.10 353.94 354.10 5.6K
12:02 354.38 354.38 354.38 354.38 0.9K
12:03 354.01 354.01 353.66 353.66 2.3K
12:04 353.83 353.83 353.83 353.83 1.9K
12:05 353.91 353.91 353.91 353.91 1.0K
12:06 354.12 354.12 354.12 354.12 2.7K
12:07 353.98 353.98 353.72 353.79 2.3K
12:08 353.80 353.87 353.80 353.86 1.8K
12:09 353.87 353.87 353.72 353.72 1.1K
12:10 354.02 354.25 354.00 354.25 4.9K
12:11 354.18 354.18 353.99 353.99 0.9K
12:12 354.20 354.20 354.20 354.20 1.3K
12:13 354.23 354.23 353.95 353.95 3.5K
12:15 353.89 354.12 353.89 354.07 4.5K
12:16 354.12 354.27 354.12 354.12 2.0K
12:17 354.16 354.16 354.16 354.16 0.2K
12:18 354.17 354.17 353.82 353.82 1.7K
12:19 353.82 353.82 353.82 353.82 0.4K
12:20 353.95 353.95 353.95 353.95 1.8K
12:21 353.84 353.84 353.84 353.84 1.6K
12:22 353.85 353.85 353.61 353.61 2.6K
12:23 353.71 353.75 353.58 353.58 3.2K
12:25 353.82 353.82 353.82 353.82 0.7K
12:26 353.70 353.70 353.48 353.48 1.8K
12:27 353.56 353.56 353.56 353.56 1.9K
12:28 353.40 353.61 353.40 353.50 6.8K
12:29 353.50 353.50 353.33 353.33 1.4K
12:30 353.34 353.88 353.34 353.88 4.0K
12:32 354.50 354.68 354.50 354.68 2.4K
12:35 354.42 354.42 354.42 354.42 0.4K
12:36 354.56 354.56 354.56 354.56 0.8K
12:37 354.53 354.53 354.53 354.53 0.7K
12:38 354.53 354.53 354.10 354.10 3.6K
12:39 354.23 354.23 354.23 354.23 0.4K
12:40 353.93 354.03 353.82 353.82 3.4K
12:41 353.93 353.93 353.86 353.86 1.7K
12:42 354.00 354.04 354.00 354.04 1.8K
12:43 353.95 353.95 353.62 353.91 1.7K
12:44 353.61 353.61 353.43 353.43 2.4K
12:45 353.39 353.76 353.39 353.76 1.3K
12:46 353.77 353.77 353.77 353.77 1.9K
12:47 353.88 353.88 353.88 353.88 1.4K
12:48 353.83 353.83 353.81 353.81 0.9K
12:49 353.63 353.87 353.62 353.87 2.1K
12:51 353.75 353.75 353.75 353.75 1.1K
12:52 353.51 353.51 353.51 353.51 0.4K
12:53 353.55 353.55 353.43 353.43 2.0K
12:54 353.24 353.33 353.24 353.33 3.5K
12:55 353.53 353.54 353.53 353.54 1.4K
12:57 353.42 353.42 353.42 353.42 1.2K
12:59 353.34 353.34 353.34 353.34 0.5K
13:00 353.54 353.54 353.31 353.31 2.5K
13:01 353.18 353.26 353.18 353.26 1.9K
13:02 353.25 353.25 353.25 353.25 1.8K
13:04 353.44 353.44 353.44 353.44 1.6K
13:05 353.49 353.49 353.49 353.49 1.5K
13:07 353.78 353.78 353.50 353.50 1.0K
13:08 353.79 354.10 353.78 354.10 3.0K
13:11 353.85 354.04 353.78 353.78 2.5K
13:12 353.95 353.95 353.95 353.95 0.2K
13:13 353.97 354.22 353.97 354.22 2.4K
13:14 354.07 354.12 353.85 354.12 1.8K
13:15 353.75 353.76 353.75 353.76 1.7K
13:16 354.01 354.11 354.01 354.11 2.5K
13:17 354.39 354.39 354.39 354.39 1.0K
13:19 354.33 354.33 354.04 354.04 2.3K
13:20 354.00 354.07 353.96 353.96 1.9K
13:21 353.88 353.88 353.39 353.39 3.1K
13:22 353.39 353.39 353.39 353.39 0.4K
13:23 353.43 353.43 353.43 353.43 0.3K
13:24 353.62 353.62 353.58 353.58 0.8K
13:25 353.62 354.02 353.62 353.98 4.7K
13:26 353.79 353.79 353.79 353.79 1.3K
13:27 353.82 353.82 353.82 353.82 0.6K
13:28 353.63 353.63 353.63 353.63 2.2K
13:30 353.76 353.76 353.67 353.67 2.8K
13:31 353.62 353.62 353.62 353.62 2.1K
13:32 353.52 353.52 353.38 353.38 1.0K
13:33 353.42 353.42 352.73 352.84 2.9K
13:34 352.60 352.61 352.54 352.54 4.0K
13:35 352.54 352.62 352.54 352.62 1.7K
13:36 352.58 352.58 352.48 352.48 3.6K
13:37 352.30 352.45 352.30 352.33 1.0K
13:38 352.46 352.50 352.46 352.50 1.9K
13:39 352.43 352.59 352.39 352.46 1.9K
13:40 352.34 352.34 352.34 352.34 2.3K
13:41 352.22 352.38 352.21 352.38 3.7K
13:42 352.17 352.17 352.17 352.17 0.8K
13:43 351.96 352.25 351.96 352.12 3.0K
13:44 352.48 352.48 352.30 352.44 2.1K
13:45 352.36 352.36 352.13 352.13 2.8K
13:46 351.57 351.57 351.57 351.57 1.6K
13:47 351.84 351.90 351.78 351.78 1.7K
13:48 351.80 351.92 351.54 351.59 5.7K
13:49 351.74 351.91 351.74 351.91 2.0K
13:50 351.81 351.92 351.81 351.86 11.8K
13:51 351.88 351.88 351.60 351.61 1.3K
13:52 351.63 351.77 351.61 351.77 3.1K
13:53 351.74 351.91 351.74 351.91 3.2K
13:54 351.96 351.96 351.96 351.96 2.3K
13:55 351.66 351.67 351.66 351.66 1.1K
13:56 351.63 351.63 351.38 351.38 2.4K
13:57 351.45 351.45 351.22 351.40 2.9K
13:58 351.31 351.31 351.30 351.30 2.1K
13:59 351.43 351.43 351.43 351.43 0.4K
14:00 351.41 351.42 351.05 351.19 8.4K
14:01 351.26 351.53 351.26 351.50 5.2K
14:02 351.34 351.34 351.22 351.23 4.0K
14:03 351.23 351.23 351.02 351.02 2.1K
14:04 350.94 350.94 350.50 350.58 3.4K
14:05 350.62 350.98 350.62 350.98 2.5K
14:06 350.98 351.09 350.98 351.09 2.3K
14:07 351.08 351.11 351.08 351.11 0.9K
14:08 351.25 351.25 351.06 351.06 1.3K
14:09 351.06 351.07 351.06 351.07 2.7K
14:10 351.52 351.52 351.52 351.52 1.5K
14:11 351.45 351.45 351.45 351.45 2.5K
14:12 351.41 351.73 351.41 351.73 2.0K
14:13 351.56 351.90 351.56 351.90 2.0K
14:14 352.04 352.21 352.04 352.12 1.8K
14:15 352.18 352.29 352.18 352.21 3.5K
14:16 352.29 352.50 352.29 352.50 2.4K
14:17 352.53 352.53 352.53 352.53 0.7K
14:18 352.57 352.57 352.57 352.57 1.1K
14:19 352.56 352.68 352.36 352.68 1.6K
14:20 352.37 352.76 352.37 352.72 2.7K
14:21 352.73 352.90 352.71 352.71 1.0K
14:22 352.86 352.86 352.86 352.86 1.0K
14:23 352.52 352.61 352.44 352.44 4.3K
14:24 352.43 352.72 352.43 352.72 3.1K
14:25 352.75 352.80 352.60 352.60 1.5K
14:26 352.72 352.72 352.50 352.50 2.9K
14:27 352.51 352.54 352.35 352.54 1.3K
14:28 352.54 352.54 352.54 352.54 1.8K
14:29 352.54 352.54 352.54 352.54 0.8K
14:30 352.54 352.98 352.54 352.98 5.4K
14:31 352.96 352.98 352.96 352.98 1.3K
14:32 352.85 352.85 352.23 352.37 2.7K
14:33 352.48 352.48 352.16 352.32 3.4K
14:34 352.41 352.41 352.30 352.30 1.0K
14:35 352.30 352.50 352.30 352.50 1.8K
14:36 352.53 352.53 352.29 352.29 0.7K
14:37 352.28 352.28 352.25 352.25 1.3K
14:38 352.24 352.50 352.24 352.50 2.4K
14:39 352.50 352.50 352.50 352.50 1.0K
14:40 352.69 352.88 352.55 352.88 2.5K
14:41 352.89 353.26 352.89 353.19 1.4K
14:42 352.99 353.00 352.86 352.96 3.8K
14:43 352.90 352.90 352.90 352.90 0.9K
14:44 352.88 352.95 352.86 352.95 1.6K
14:45 352.95 352.95 352.95 352.95 1.4K
14:46 352.84 352.85 352.67 352.67 3.7K
14:47 352.48 352.48 352.48 352.48 1.5K
14:48 352.53 352.64 352.53 352.64 2.4K
14:49 352.81 352.81 352.78 352.78 1.2K
14:51 352.79 352.80 352.79 352.80 1.2K
14:52 352.67 352.67 352.67 352.67 0.5K
14:53 352.81 353.03 352.80 353.03 4.5K
14:54 353.03 353.09 353.03 353.09 3.3K
14:55 353.07 353.17 353.05 353.07 2.4K
14:56 353.05 353.05 353.05 353.05 1.5K
14:57 352.89 352.89 352.68 352.71 4.9K
14:58 352.56 352.66 352.51 352.57 3.4K
14:59 352.57 352.57 352.57 352.57 1.2K
15:00 352.39 352.54 352.35 352.54 2.1K
15:01 352.54 352.54 352.54 352.54 1.8K
15:02 352.58 352.58 352.41 352.43 4.0K
15:03 352.27 352.33 352.27 352.32 3.5K
15:04 352.32 352.38 352.12 352.12 6.7K
15:05 352.22 352.31 352.15 352.15 4.9K
15:06 352.06 352.15 351.98 351.98 7.4K
15:07 351.87 351.93 351.81 351.83 6.7K
15:08 351.82 351.82 351.48 351.48 10.5K
15:09 351.47 351.47 351.47 351.47 1.2K
15:10 351.41 351.45 351.39 351.45 1.4K
15:11 351.59 351.66 351.52 351.66 3.9K
15:12 351.64 351.68 351.64 351.68 6.6K
15:13 351.88 351.88 351.88 351.88 0.9K
15:14 351.72 351.72 351.60 351.60 4.7K
15:15 351.51 351.51 351.35 351.37 4.6K
15:16 351.50 351.50 351.50 351.50 3.5K
15:18 351.41 351.41 351.41 351.41 2.2K
15:19 351.30 351.37 351.25 351.37 6.2K
15:20 351.51 351.64 351.51 351.60 4.0K
15:21 351.37 351.37 351.23 351.23 1.7K
15:22 351.15 351.42 351.15 351.42 4.3K
15:23 351.43 351.43 351.28 351.37 2.6K
15:24 351.34 351.34 351.27 351.34 2.6K
15:25 351.36 351.36 351.27 351.27 3.6K
15:26 351.19 351.19 351.02 351.04 1.8K
15:27 351.03 351.03 350.80 350.82 6.1K
15:28 350.85 350.87 350.85 350.87 4.9K
15:29 350.82 350.82 350.70 350.70 7.3K
15:30 350.81 351.14 350.81 351.14 10.4K
15:31 350.94 351.10 350.90 351.01 6.6K
15:32 350.90 351.04 350.90 350.94 3.6K
15:33 350.90 350.98 350.89 350.89 4.0K
15:34 350.75 350.78 350.69 350.69 1.6K
15:35 350.87 350.87 350.66 350.68 5.3K
15:36 350.74 350.74 350.60 350.60 6.4K
15:37 350.47 350.52 350.36 350.36 6.7K
15:38 350.43 350.81 350.40 350.81 6.8K
15:39 350.82 350.82 350.56 350.59 5.5K
15:40 350.56 350.57 350.43 350.52 5.9K
15:41 350.56 350.81 350.46 350.69 9.7K
15:42 350.77 350.79 350.70 350.76 5.4K
15:43 350.97 351.00 350.94 350.98 3.4K
15:44 350.97 350.97 350.92 350.92 5.0K
15:45 350.99 350.99 350.75 350.76 6.3K
15:46 350.67 350.74 350.63 350.63 5.2K
15:47 350.74 350.77 350.71 350.71 6.8K
15:48 350.80 351.10 350.80 351.02 7.5K
15:49 351.05 351.05 350.99 351.00 4.0K
15:50 351.22 351.22 350.86 351.10 15.8K
15:51 351.16 351.29 350.89 350.89 12.7K
15:52 350.90 351.12 350.90 351.03 11.8K
15:53 351.14 351.48 351.14 351.48 14.6K
15:54 351.44 351.50 350.83 350.83 25.2K
15:55 350.60 350.73 350.45 350.60 15.2K
15:56 350.64 350.76 350.40 350.44 27.6K
15:57 350.44 350.72 350.44 350.54 35.7K
15:58 350.59 350.87 350.59 350.86 43.8K
15:59 350.88 351.06 350.69 351.06 587.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible