Premium
Cadence Design Systems Inc (0HS2)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.01 | 42.01 | 42.01 | 622 | 42.01 | DE |
| 4 | 0 | 0 | 42.01 | 42.01 | 42.01 | 3298 | 42.01 | DE |
| 12 | 0 | 0 | 42.01 | 42.01 | 42.01 | 2447 | 42.01 | DE |
| 26 | 0 | 0 | 42.01 | 42.01 | 42.01 | 7918 | 42.01 | DE |
| 52 | 0 | 0 | 42.01 | 42.01 | 42.01 | 7199 | 42.01 | DE |
| 156 | 0 | 0 | 42.01 | 42.01 | 42.01 | 8566 | 42.01 | DE |
| 260 | 0 | 0 | 42.01 | 42.01 | 42.01 | 5666 | 42.01 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 622 |
| 1741973400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 460 |
| 1741887000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 904 |
| 1741800600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 323 |
| 1741714200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 801 |
| 1741627800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 952 |
| 1741368600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1303 |
| 1741282200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 622 |
| 1741195800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 202 |
| 1741109400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1939 |
| 1741023000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 680 |
| 1740763800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 255 |
| 1740677400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1744 |
| 1740591000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 432 |
| 1740504600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 576 |
| 1740418200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1306 |
| 1740159000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 813 |
| 1740072600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 3496 |
| 1739986200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 47040 |
| 1739899800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1490 |
| 1739813400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1739554200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 950 |
| 1739467800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 334 |
| 1739381400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2552 |
| 1739295000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 5027 |
| 1739208600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 546 |
| 1738949400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1122 |
| 1738863000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 754 |
| 1738776600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 139 |
| 1738690200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 663 |
| 1738603800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 698 |
| 1738344600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1107 |
| 1738258200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1961 |
| 1738171800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1676 |
| 1738085400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 7645 |
| 1737999000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 3284 |
| 1737739800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 12930 |
| 1737653400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1417 |
| 1737567000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1386 |
| 1737480600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2242 |
| 1737394200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1737135000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1914 |
| 1737048600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 973 |
| 1736962200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 713 |
| 1736875800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 605 |
| 1736789400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 14753 |
| 1736530200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1114 |
| 1736443800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1736357400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 852 |
| 1736271000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1171 |
| 1736184600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 927 |
| 1735925400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 931 |
| 1735839000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 2247 |
| 1735666200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 97 |
| 1735579800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 636 |
| 1735320600 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 104 |
| 1735061400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 53 |
| 1734975000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 592 |
| 1734715800 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 609 |
| 1734629400 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1218 |
| 1734543000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 1252 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
