Premium
Cadence Design Systems Inc (CDNS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8597 | 0.495009183103 | 375.69 | 387.19 | 358.76 | 2721597 | 373.82119474 | CS |
| 4 | -32.4503 | -7.91470731707 | 410 | 415.83 | 358.76 | 2720066 | 385.94289248 | CS |
| 12 | 87.5697 | 30.1985309332 | 289.98 | 416.69 | 263.5 | 2566332 | 356.71169793 | CS |
| 26 | 61.8497 | 19.5912891986 | 315.7 | 416.69 | 262.749 | 2479186 | 325.01157771 | CS |
| 52 | 69.9897 | 22.7564377682 | 307.56 | 416.69 | 262.749 | 2076939 | 329.94136585 | CS |
| 156 | 143.7547 | 61.4874997327 | 233.795 | 416.69 | 217.77 | 1856311 | 296.33903828 | CS |
| 260 | 241.5097 | 177.528447515 | 136.04 | 416.69 | 132.315 | 1758808 | 250.94946397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 377.73 | 2.41 | 0.64 | 382.125 | 386.75 | 376.58 | 1693831 |
| 1782858900 | 375.32 | 2.6 | 0.70 | 371.5 | 381.56 | 368.426 | 2918096 |
| 1782772500 | 372.72 | -4.55 | -1.21 | 381.48 | 387.19 | 371.37 | 2676675 |
| 1782513300 | 377.27 | 9.04 | 2.45 | 362.25 | 381.9 | 358.76 | 3905763 |
| 1782426900 | 368.23 | -4.17 | -1.12 | 378.49 | 378.49 | 363.7294 | 2172385 |
| 1782340500 | 372.4 | -6.66 | -1.76 | 375.69 | 379.62 | 371.59 | 1935066 |
| 1782254100 | 379.06 | -9.98 | -2.57 | 383.17 | 386.55 | 377.33 | 2235090 |
| 1782167700 | 389.04 | 1.65 | 0.43 | 388.45 | 392 | 378.2 | 3016161 |
| 1781822100 | 387.39 | -2.21 | -0.57 | 392 | 401.18 | 385.43 | 7092839 |
| 1781735700 | 389.6 | 1.75 | 0.45 | 389.7 | 403.38 | 386.4621 | 2380219 |
| 1781649300 | 387.85 | -6.65 | -1.69 | 387.19 | 398.27 | 387.19 | 1651418 |
| 1781562900 | 394.5 | 9.54 | 2.48 | 391.39 | 397.82 | 389.325 | 1846860 |
| 1781303700 | 384.96 | 1.22 | 0.32 | 381.22 | 389.8 | 375.94 | 1367072 |
| 1781217300 | 383.74 | -1.39 | -0.36 | 384.88 | 389.54 | 377.21 | 2126170 |
| 1781130900 | 385.13 | -5.77 | -1.48 | 383.45 | 399.23 | 382 | 1783524 |
| 1781044500 | 390.9 | -3.34 | -0.85 | 396.655 | 406.67 | 377.1131 | 2596454 |
| 1780958100 | 394.24 | 18.05 | 4.80 | 383 | 396.71 | 381.845 | 2583391 |
| 1780698900 | 376.19 | -35.49 | -8.62 | 405 | 407 | 373.54 | 3520847 |
| 1780612500 | 411.68 | 3.68 | 0.90 | 407.73 | 415.83 | 401.93 | 2998993 |
| 1780526100 | 408 | -8.39 | -2.01 | 410 | 411.04 | 401.03 | 2874223 |
| 1780439700 | 416.39 | 2.23 | 0.54 | 405.98 | 416.69 | 401.04 | 3167665 |
| 1780353300 | 414.16 | 39.23 | 10.46 | 393 | 414.92 | 383.935 | 4522829 |
| 1780094100 | 374.93 | 1.08 | 0.29 | 372.5 | 378.04 | 372.28 | 3185159 |
| 1780007700 | 373.85 | -0.2 | -0.05 | 374.88 | 379.05 | 366.99 | 1925835 |
| 1779921300 | 374.05 | -7.7 | -2.02 | 379.19 | 383.8 | 370.35 | 2353840 |
| 1779834900 | 381.75 | 8.16 | 2.18 | 380.09 | 383.24 | 369.615 | 1966104 |
| 1779489300 | 373.59 | 15.13 | 4.22 | 361.88 | 381.55 | 361.535 | 2207488 |
| 1779402900 | 358.46 | 7.57 | 2.16 | 349.88 | 362.21 | 347.56 | 1756951 |
| 1779316500 | 350.89 | 12.77 | 3.78 | 337.1 | 351.365 | 331.555 | 2027908 |
| 1779230100 | 338.12 | -7.87 | -2.27 | 342.67 | 348.12 | 337.89 | 1743956 |
| 1779143700 | 345.99 | -1.25 | -0.36 | 347.9 | 350.06 | 341.49 | 1904664 |
| 1778884500 | 347.24 | -5.6 | -1.59 | 351.81 | 352 | 345.68 | 1703844 |
| 1778798100 | 352.84 | -1.71 | -0.48 | 350.03 | 355.205 | 348.46 | 1476712 |
| 1778711700 | 354.55 | -3.49 | -0.97 | 356.515 | 361.025 | 350.55 | 2302667 |
| 1778625300 | 358.04 | -6.16 | -1.69 | 361.1 | 361.99 | 355.56 | 1996177 |
| 1778538900 | 364.2 | 1.5 | 0.41 | 359.07 | 365 | 358.03 | 2643397 |
| 1778279700 | 362.7 | 5.8 | 1.63 | 356.075 | 365.01 | 353.18 | 2318574 |
| 1778193300 | 356.9 | 2 | 0.56 | 358 | 362.705 | 354.87 | 1870260 |
| 1778106900 | 354.9 | 1.27 | 0.36 | 353.5 | 355.492 | 347.49 | 2420825 |
| 1778020500 | 353.63 | 4.12 | 1.18 | 351.2 | 354.89 | 346.1301 | 1966196 |
| 1777934100 | 349.51 | 8.57 | 2.51 | 343 | 351.01 | 340.61 | 3153462 |
| 1777674900 | 340.94 | 11.35 | 3.44 | 336.5 | 342.37 | 334 | 1826737 |
| 1777588500 | 329.58999 | -0.36 | -0.11 | 329.32 | 330.08 | 319.77999 | 2077961 |
| 1777502100 | 329.95 | 4.64 | 1.43 | 323.70999 | 331.36 | 315.51 | 2948833 |
| 1777415700 | 325.31 | -11.23 | -3.34 | 329.7 | 338.55 | 317.07 | 4885905 |
| 1777329300 | 336.54 | 3.65 | 1.10 | 330.82 | 338.1895 | 330 | 4025444 |
| 1777070100 | 332.89 | 18.56 | 5.90 | 320.08 | 334.81 | 319.37 | 3312034 |
| 1776983700 | 314.33 | -17.28 | -5.21 | 325.86 | 326.975 | 311 | 2318464 |
| 1776897300 | 331.61 | 5.77 | 1.77 | 332.85 | 334 | 327.69 | 2204078 |
| 1776810900 | 325.83999 | 7.34 | 2.30 | 319.745 | 331.23 | 318.89999 | 3475718 |
| 1776724500 | 318.5 | 7.47 | 2.40 | 312.6 | 320.98 | 309.595 | 2267699 |
| 1776465300 | 311.02999 | 4.07 | 1.33 | 316.33 | 317.9999 | 308.39999 | 2205754 |
| 1776378900 | 306.95999 | 2.86 | 0.94 | 309.45 | 312.88 | 303.31 | 2158662 |
| 1776292500 | 304.1 | 11.73 | 4.01 | 295.45 | 307.46499 | 293.51 | 2487404 |
| 1776206100 | 292.37 | 4.17 | 1.45 | 293.31 | 297.1772 | 290.27999 | 2181209 |
| 1776119700 | 288.2 | 22.54 | 8.48 | 266.06 | 288.33 | 265.2201 | 2649063 |
| 1775860500 | 265.66 | -15.35 | -5.46 | 280.73 | 281.42 | 263.5 | 3455889 |
| 1775774100 | 281.01 | -8.49 | -2.93 | 287.62 | 288.18 | 277.45 | 2208988 |
| 1775687700 | 289.5 | 10.02 | 3.59 | 289.98 | 291.23 | 285.42 | 1861629 |
| 1775601300 | 279.48 | 0.09 | 0.03 | 278.02999 | 280 | 273.89999 | 1272363 |
| 1775514900 | 279.39 | 0.67 | 0.24 | 277.89999 | 279.77 | 275.48 | 1173365 |
| 1775169300 | 278.72 | -1.47 | -0.52 | 273.69 | 280.255 | 271.33999 | 1512241 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
