Premium
Cadence Design Systems Inc (CDNS)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.305 | 6.43157209633 | 253.515 | 269.84 | 251.35 | 2829603 | 261.00731745 | CS |
| 4 | 19.69 | 7.87190660856 | 250.13 | 269.84 | 230.09 | 2530992 | 249.12553423 | CS |
| 12 | -32.7 | -10.8092026973 | 302.52 | 325.02 | 230.09 | 2134856 | 272.33807833 | CS |
| 26 | 1.45 | 0.540298841152 | 268.37 | 326.19 | 230.09 | 1941696 | 279.56538654 | CS |
| 52 | -50.21 | -15.6891541418 | 320.03 | 328.99 | 230.09 | 1854897 | 281.22253984 | CS |
| 156 | 106.22 | 64.9266503667 | 163.6 | 328.99 | 132.315 | 1707661 | 233.17706478 | CS |
| 260 | 206.76 | 327.878211227 | 63.06 | 328.99 | 60.81 | 1669363 | 191.15548722 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 269.11 | 1.96 | 0.73 | 267.14999 | 269.70999 | 265.97 | 1253630 |
| 1742855700 | 267.14999 | 4.73 | 1.80 | 266 | 268.24 | 264 | 2525981 |
| 1742596500 | 262.42 | 3.92 | 1.52 | 254.91 | 266.95 | 252.06 | 5698301 |
| 1742510100 | 258.5 | -0.2 | -0.08 | 255.93 | 259.86 | 254.88 | 1722817 |
| 1742423700 | 258.7 | 4.82 | 1.90 | 255 | 262.14 | 254.075 | 2735915 |
| 1742337300 | 253.88 | -1.23 | -0.48 | 252.04 | 255.99 | 251.35 | 1772696 |
| 1742250900 | 255.11 | 7.68 | 3.10 | 246.25 | 258.14 | 246.25 | 2772865 |
| 1741991700 | 247.43 | 5.87 | 2.43 | 241.68 | 248 | 241.46 | 2271080 |
| 1741905300 | 241.56 | 2.34 | 0.98 | 240.76 | 247.2 | 239.8 | 2165014 |
| 1741818900 | 239.22 | 4.97 | 2.12 | 240.15 | 244.99 | 239.14 | 2368065 |
| 1741732500 | 234.25 | 0.29 | 0.12 | 234 | 238.41 | 230.09 | 2646473 |
| 1741646100 | 233.96 | -9.25 | -3.80 | 238.18 | 238.18 | 231.51 | 3011358 |
| 1741390500 | 243.21 | 0.05 | 0.02 | 242.97 | 245.075 | 233.78 | 2405961 |
| 1741304100 | 243.16 | -1.54 | -0.63 | 238.5 | 245.34 | 237.54 | 2695675 |
| 1741217700 | 244.7 | 3.41 | 1.41 | 240.02 | 246.79 | 238.835 | 1658450 |
| 1741131300 | 241.29 | -0.45 | -0.19 | 240.4 | 246.47 | 233.72 | 2668901 |
| 1741044900 | 241.74 | -8.76 | -3.50 | 253.01 | 253.45 | 240.35 | 2062503 |
| 1740785700 | 250.5 | 1.94 | 0.78 | 249.8 | 253.77 | 245.81 | 2102212 |
| 1740699300 | 248.56 | -5.38 | -2.12 | 255.8 | 257.92 | 248.2822 | 2589190 |
| 1740612900 | 253.94 | 5.04 | 2.02 | 251.1 | 256.58 | 249.07 | 2836006 |
| 1740526500 | 248.9 | -4.05 | -1.60 | 251.5 | 253.68 | 247.5 | 2764350 |
| 1740440100 | 252.95 | -5.39 | -2.09 | 262.14999 | 262.415 | 251.27 | 4299742 |
| 1740180900 | 258.33999 | -11.89 | -4.40 | 269.79 | 270.44 | 256.83 | 4553297 |
| 1740094500 | 270.23 | -3.81 | -1.39 | 275.06 | 277.63 | 268.70999 | 3621107 |
| 1740008100 | 274.04 | -26.39 | -8.78 | 285.22 | 286.49 | 264.62 | 7809780 |
| 1739921700 | 300.43 | 5.24 | 1.78 | 296.38 | 300.86 | 293.33 | 2613875 |
| 1739576100 | 295.19 | -0.97 | -0.33 | 295.66 | 296.01 | 291.95999 | 2104873 |
| 1739489700 | 296.16 | 2.12 | 0.72 | 295.6 | 297.51 | 293.47 | 1792613 |
| 1739403300 | 294.045 | -9.83 | -3.23 | 296.2 | 298.08999 | 291.95999 | 1081928 |
| 1739316900 | 303.87 | -1.76 | -0.58 | 302.48 | 304.11 | 298.63 | 959108 |
| 1739230500 | 305.63 | 5.95 | 1.99 | 302.87 | 305.885 | 301.22 | 1230438 |
| 1738971300 | 299.68 | -3.23 | -1.07 | 304.6 | 309.89 | 297.37 | 1411340 |
| 1738884900 | 302.91 | 0.26 | 0.09 | 301.17 | 306.75 | 300.66 | 815872 |
| 1738798500 | 302.64999 | 2.98 | 0.99 | 297.56 | 303.73 | 295.83499 | 988320 |
| 1738712100 | 299.67 | 1.37 | 0.46 | 295 | 300.27999 | 295 | 1038715 |
| 1738625700 | 298.3 | 0.68 | 0.23 | 292.32 | 299.46499 | 289.83 | 1448858 |
| 1738366500 | 297.62 | -0.14 | -0.05 | 300 | 304.72 | 297.33 | 1284363 |
| 1738280100 | 297.76 | 7.88 | 2.72 | 292.24 | 298.27999 | 292 | 1368766 |
| 1738193700 | 289.88 | -9.42 | -3.15 | 296.83 | 298.6 | 288.365 | 1394999 |
| 1738107300 | 299.3 | 9.43 | 3.25 | 289.45999 | 299.54 | 285.27999 | 2251385 |
| 1738020900 | 289.87 | -30.61 | -9.55 | 305.61 | 309.92 | 285.06 | 3676041 |
| 1737761700 | 320.48 | -1.01 | -0.31 | 324.64 | 325.02 | 317.56 | 1385730 |
| 1737675300 | 321.49 | 0 | 0.00 | 321.49 | 321.49 | 321.49 | 0 |
| 1737588900 | 321.49 | 10.52 | 3.38 | 313.86 | 324.6 | 314.39999 | 1881025 |
| 1737502500 | 310.97 | 5.37 | 1.76 | 307.14999 | 311.58 | 304.39 | 1764013 |
| 1737156900 | 305.6 | 6.7 | 2.24 | 306.26 | 307.05 | 303.075 | 1567568 |
| 1737070500 | 298.89999 | -1.82 | -0.61 | 303.1 | 304.06 | 298.68 | 1430698 |
| 1736984100 | 300.72 | 6.53 | 2.22 | 301.55 | 304 | 300.345 | 1916359 |
| 1736897700 | 294.19 | 1.69 | 0.58 | 293.55 | 295.33 | 289 | 1260672 |
| 1736811300 | 292.5 | -6.5 | -2.17 | 298 | 298.355 | 290.91 | 1794907 |
| 1736552100 | 299 | -3.73 | -1.23 | 299.98 | 302.72 | 297.32 | 1330520 |
| 1736379300 | 302.73 | 1.06 | 0.35 | 303.04 | 306.77 | 301.415 | 1116342 |
| 1736292900 | 301.67 | -6.47 | -2.10 | 306.17 | 308.89 | 298.48 | 1386309 |
| 1736206500 | 308.14 | 4.28 | 1.41 | 307.49 | 315.55 | 306.45999 | 1510015 |
| 1735947300 | 303.86 | 6.2 | 2.08 | 298.32 | 306.23 | 297.625 | 1148838 |
| 1735860900 | 297.66 | -2.8 | -0.93 | 304.83999 | 306.05 | 295.79 | 1161110 |
| 1735688100 | 300.45999 | -1.4 | -0.46 | 302.52 | 303.08 | 299.755 | 900097 |
| 1735601700 | 301.86 | -3.17 | -1.04 | 303.19 | 304.425 | 298.25 | 1223987 |
| 1735342500 | 305.02999 | -3.66 | -1.19 | 303.67 | 306.77999 | 300.95 | 988337 |
| 1735256100 | 308.69 | 0.11 | 0.04 | 305.57 | 310.24 | 305.47 | 769490 |
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
