Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CDNS.US
296.21+1.93(+0.66%)(czas lokalny: 28.05.2024 16:00)Cadence Design Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 293.07 | 297.91 | 293.07 | 296.21 | 1 479 663 | 0 |
24.05.2024 | 293.70 | 294.28 | 294.28 | 294.28 | 957 105 | 0 |
23.05.2024 | 297.67 | 301.94 | 293.50 | 294.69 | 1 873 573 | 0 |
22.05.2024 | 291.92 | 294.49 | 290.50 | 292.84 | 1 222 193 | 0 |
21.05.2024 | 292.23 | 292.98 | 289.68 | 290.10 | 1 181 444 | 0 |
20.05.2024 | 288.74 | 292.65 | 287.30 | 292.47 | 1 044 973 | 0 |
17.05.2024 | 290.00 | 290.28 | 288.39 | 288.81 | 895 919 | 0 |
16.05.2024 | 293.10 | 294.74 | 288.72 | 288.93 | 1 222 396 | 0 |
15.05.2024 | 287.19 | 294.42 | 285.82 | 293.10 | 1 994 753 | 0 |
14.05.2024 | 284.60 | 285.37 | 282.10 | 283.33 | 1 315 850 | 0 |
13.05.2024 | 289.20 | 289.20 | 283.94 | 284.46 | 1 058 195 | 0 |
10.05.2024 | 285.70 | 290.54 | 285.28 | 287.48 | 840 607 | 0 |
09.05.2024 | 283.05 | 287.23 | 282.25 | 285.28 | 1 001 260 | 0 |
08.05.2024 | 282.50 | 284.61 | 281.35 | 282.57 | 1 237 035 | 0 |
07.05.2024 | 285.50 | 288.42 | 283.80 | 284.04 | 1 040 604 | 0 |
06.05.2024 | 281.78 | 285.22 | 280.27 | 285.19 | 1 013 883 | 0 |
03.05.2024 | 280.39 | 284.31 | 279.34 | 281.63 | 1 371 195 | 0 |
02.05.2024 | 275.84 | 277.45 | 270.39 | 276.44 | 1 643 461 | 0 |
01.05.2024 | 275.36 | 280.82 | 273.24 | 274.55 | 2 082 475 | 0 |
30.04.2024 | 281.52 | 282.84 | 275.40 | 275.63 | 1 705 824 | 0 |
29.04.2024 | 283.77 | 285.71 | 280.15 | 282.49 | 1 396 449 | 0 |
26.04.2024 | 278.50 | 287.44 | 278.50 | 282.41 | 2 141 655 | 0 |
25.04.2024 | 275.00 | 279.58 | 273.49 | 277.08 | 2 046 459 | 0 |
24.04.2024 | 282.47 | 284.10 | 276.72 | 277.66 | 2 329 158 | 0 |
23.04.2024 | 278.00 | 285.98 | 275.50 | 281.76 | 4 681 906 | 0 |
22.04.2024 | 284.00 | 287.14 | 281.00 | 285.02 | 2 781 607 | 0 |
19.04.2024 | 285.00 | 286.67 | 279.60 | 280.25 | 2 021 408 | 0 |
18.04.2024 | 295.05 | 296.24 | 282.60 | 285.90 | 2 700 626 | 0 |
17.04.2024 | 300.81 | 303.63 | 293.60 | 293.71 | 1 127 477 | 0 |
16.04.2024 | 298.90 | 302.04 | 296.57 | 300.81 | 1 651 399 | 0 |
15.04.2024 | 310.50 | 310.95 | 299.68 | 301.56 | 1 337 952 | 0 |
12.04.2024 | 305.55 | 306.91 | 304.02 | 305.85 | 1 115 533 | 0 |
11.04.2024 | 305.00 | 310.77 | 303.92 | 310.10 | 1 287 912 | 0 |
10.04.2024 | 305.55 | 307.44 | 303.01 | 304.59 | 1 014 019 | 0 |
09.04.2024 | 312.74 | 313.45 | 305.04 | 311.41 | 1 193 398 | 0 |
08.04.2024 | 309.05 | 312.22 | 306.20 | 311.09 | 785 967 | 0 |
05.04.2024 | 309.12 | 310.80 | 307.12 | 308.02 | 1 075 892 | 0 |
04.04.2024 | 314.90 | 317.09 | 306.04 | 306.48 | 1 138 303 | 0 |
03.04.2024 | 304.00 | 312.17 | 303.94 | 310.58 | 1 114 937 | 0 |
02.04.2024 | 307.00 | 307.27 | 303.51 | 306.36 | 1 214 930 | 0 |
01.04.2024 | 310.46 | 314.19 | 308.65 | 312.13 | 901 222 | 0 |
28.03.2024 | 312.16 | 311.28 | 311.28 | 311.28 | 1 331 596 | 0 |
27.03.2024 | 319.24 | 319.37 | 309.31 | 311.34 | 1 075 907 | 0 |
26.03.2024 | 317.00 | 321.35 | 315.00 | 316.01 | 1 266 813 | 0 |
25.03.2024 | 318.61 | 319.73 | 313.21 | 316.21 | 1 306 036 | 0 |
22.03.2024 | 322.75 | 324.23 | 318.55 | 322.74 | 1 752 045 | 0 |
21.03.2024 | 320.87 | 327.37 | 320.30 | 322.80 | 1 907 484 | 0 |
20.03.2024 | 314.17 | 317.10 | 311.72 | 316.86 | 1 297 687 | 0 |
19.03.2024 | 303.75 | 312.79 | 303.44 | 311.85 | 1 997 324 | 0 |
18.03.2024 | 300.85 | 303.98 | 300.26 | 300.93 | 1 244 129 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus