Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CDNS.US
311.73-3.90(-1.24%)(czas lokalny: 16.07.2024 16:00)Cadence Design Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 317.24 | 317.54 | 310.08 | 311.73 | 1 333 023 | 0 |
15.07.2024 | 314.57 | 317.00 | 313.23 | 315.63 | 1 076 776 | 0 |
12.07.2024 | 313.09 | 319.46 | 311.25 | 315.67 | 1 098 565 | 0 |
11.07.2024 | 320.00 | 321.68 | 313.90 | 314.07 | 1 368 811 | 0 |
10.07.2024 | 315.21 | 320.34 | 313.90 | 319.80 | 1 222 545 | 0 |
09.07.2024 | 319.44 | 319.89 | 313.43 | 315.26 | 822 582 | 0 |
08.07.2024 | 320.00 | 322.00 | 317.00 | 317.36 | 1 010 411 | 0 |
05.07.2024 | 315.37 | 322.29 | 313.60 | 321.11 | 1 126 305 | 0 |
03.07.2024 | 315.11 | 318.83 | 314.64 | 315.47 | 673 152 | 0 |
02.07.2024 | 314.06 | 317.28 | 310.98 | 316.78 | 1 326 289 | 0 |
01.07.2024 | 307.75 | 311.98 | 304.12 | 310.92 | 1 330 324 | 0 |
28.06.2024 | 307.47 | 313.00 | 307.41 | 307.75 | 2 312 595 | 0 |
27.06.2024 | 311.44 | 313.37 | 307.65 | 307.92 | 1 433 310 | 0 |
26.06.2024 | 310.03 | 312.22 | 308.38 | 309.33 | 1 147 774 | 0 |
25.06.2024 | 310.00 | 311.75 | 307.10 | 311.53 | 1 295 184 | 0 |
24.06.2024 | 317.52 | 317.52 | 309.14 | 309.14 | 1 400 459 | 0 |
21.06.2024 | 319.43 | 319.53 | 313.72 | 318.39 | 2 713 394 | 0 |
20.06.2024 | 328.79 | 328.99 | 317.61 | 318.53 | 1 717 335 | 0 |
18.06.2024 | 320.39 | 326.50 | 326.50 | 326.50 | 2 415 706 | 0 |
17.06.2024 | 311.53 | 323.26 | 310.48 | 322.08 | 2 250 745 | 0 |
14.06.2024 | 309.09 | 312.58 | 307.05 | 312.10 | 1 428 109 | 0 |
13.06.2024 | 312.59 | 316.92 | 304.70 | 307.54 | 1 564 722 | 0 |
12.06.2024 | 305.72 | 312.74 | 303.80 | 311.70 | 2 137 759 | 0 |
11.06.2024 | 295.00 | 301.98 | 294.52 | 300.83 | 1 602 183 | 0 |
10.06.2024 | 293.73 | 296.44 | 292.22 | 296.18 | 934 206 | 0 |
07.06.2024 | 297.33 | 299.40 | 293.56 | 294.42 | 997 245 | 0 |
06.06.2024 | 296.77 | 299.08 | 295.07 | 295.74 | 1 236 979 | 0 |
05.06.2024 | 287.99 | 297.13 | 287.43 | 296.42 | 1 890 272 | 0 |
04.06.2024 | 288.38 | 289.84 | 283.75 | 287.13 | 1 135 386 | 0 |
03.06.2024 | 287.31 | 289.67 | 281.26 | 286.15 | 1 265 897 | 0 |
31.05.2024 | 288.46 | 289.57 | 279.02 | 286.31 | 3 475 288 | 0 |
30.05.2024 | 290.50 | 290.50 | 287.38 | 288.25 | 2 121 491 | 0 |
29.05.2024 | 291.79 | 293.19 | 288.40 | 291.70 | 1 776 841 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus