U.S. markets close in 6 hours 19 minutes

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
311.15-0.19 (-0.06%)
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024312.16312.16309.39311.15311.15111,905
27 mar 2024319.24319.37309.31311.34311.341,075,600
26 mar 2024317.00321.35315.00316.01316.011,266,800
25 mar 2024318.61318.65313.21316.21316.211,305,800
22 mar 2024322.75324.23318.57322.74322.741,751,900
21 mar 2024320.87327.36320.65322.80322.801,907,500
20 mar 2024314.17317.10311.72316.86316.861,297,700
19 mar 2024303.75312.79303.44311.85311.851,997,300
18 mar 2024300.85303.98300.26300.93300.931,244,100
15 mar 2024304.25305.41298.11298.44298.442,605,500
14 mar 2024310.00310.39304.34306.24306.241,038,600
13 mar 2024311.69311.69303.50306.21306.211,291,400
12 mar 2024308.98312.93305.60311.28311.281,357,000
11 mar 2024306.97307.44301.12305.74305.741,119,500
08 mar 2024318.46319.00308.50308.60308.601,311,700
07 mar 2024316.01319.83312.65318.04318.041,177,200
06 mar 2024311.69315.81307.15312.65312.651,206,500
05 mar 2024313.38316.95304.24307.70307.701,744,300
04 mar 2024315.24320.78313.96317.31317.311,593,000
01 mar 2024303.23315.78303.00315.24315.241,839,800
29 feb 2024302.50305.79299.86304.38304.381,704,300
28 feb 2024299.00302.69298.01300.58300.58752,400
27 feb 2024303.90304.05298.29300.01300.01804,200
26 feb 2024305.00307.09303.00303.69303.691,015,400
23 feb 2024307.28308.26300.55303.53303.531,167,700
22 feb 2024304.50308.00303.35305.57305.572,240,500
21 feb 2024288.69290.96285.71290.76290.761,265,100
20 feb 2024289.92292.69284.79292.07292.071,799,200
16 feb 2024295.80298.30289.50290.30290.301,620,900
15 feb 2024302.37303.33294.92295.67295.672,018,400
14 feb 2024300.65304.15298.40300.74300.741,743,000
13 feb 2024290.00300.46286.05294.33294.334,063,400
12 feb 2024315.00315.70305.47306.58306.583,285,800
09 feb 2024311.00313.12308.82311.94311.941,580,100
08 feb 2024303.50308.19302.29307.36307.361,506,600
07 feb 2024295.27302.42294.86300.73300.731,147,800
06 feb 2024298.24299.73289.74292.80292.801,123,000
05 feb 2024295.69298.35294.06296.65296.651,164,600
02 feb 2024290.75298.57290.75296.55296.551,275,900
01 feb 2024289.50291.33287.01290.52290.521,056,000
31 ene 2024291.40292.01287.27288.46288.461,197,700
30 ene 2024293.98295.23292.38294.62294.62901,100
29 ene 2024291.00294.82291.00294.37294.37966,500
26 ene 2024289.00293.35287.20290.73290.731,268,900
25 ene 2024298.65298.88290.07291.19291.191,395,200
24 ene 2024297.64301.61294.39294.91294.911,590,800
23 ene 2024295.80296.59291.00295.54295.541,385,900
22 ene 2024295.96299.96293.61295.73295.732,322,600
19 ene 2024280.00292.54280.00292.14292.142,622,700
18 ene 2024276.95279.62275.28279.01279.011,298,500
17 ene 2024277.56279.65269.61275.39275.391,883,200
16 ene 2024268.60278.86268.11277.56277.562,605,100
12 ene 2024267.67268.79265.67268.50268.501,432,000
11 ene 2024265.24268.49261.25266.79266.791,535,800
10 ene 2024262.60266.21260.75263.26263.261,220,000
09 ene 2024259.50264.35258.71261.75261.751,135,800
08 ene 2024254.90262.13253.72261.91261.911,980,700
05 ene 2024255.00257.42251.94252.71252.711,692,500
04 ene 2024257.11259.57255.62255.92255.921,095,200
03 ene 2024260.77262.00256.60257.28257.281,326,300
02 ene 2024269.16269.20260.28262.90262.901,594,400
29 dic 2023273.44274.71270.86272.37272.37818,600
28 dic 2023274.56275.28273.01273.24273.24900,300
27 dic 2023275.61277.49273.00274.64274.64858,300
26 dic 2023276.64279.18274.38274.96274.96872,400
22 dic 2023275.99276.73269.01275.82275.821,845,900
21 dic 2023273.69275.84272.59275.57275.57852,900
20 dic 2023273.78275.63270.73270.79270.791,100,400
19 dic 2023275.00277.78273.81274.33274.331,334,100
18 dic 2023271.91274.64271.52273.50273.501,439,600
15 dic 2023270.23273.06270.08271.52271.523,716,500
14 dic 2023277.61277.65269.08270.10270.101,854,800
13 dic 2023277.19278.20271.54276.57276.571,511,900
12 dic 2023268.75274.56266.51274.23274.231,515,200
11 dic 2023261.60270.82261.60268.75268.751,840,500
08 dic 2023257.56261.58257.56259.93259.931,048,600
07 dic 2023258.63259.62256.95259.47259.471,406,000
06 dic 2023263.38263.45257.13257.68257.681,757,900
05 dic 2023260.72263.15257.55262.18262.181,449,400
04 dic 2023267.56268.08258.03263.48263.482,172,500
01 dic 2023272.85273.40268.38270.35270.351,679,100
30 nov 2023277.66279.33269.58273.27273.271,955,300
29 nov 2023273.39277.52273.39275.21275.211,140,400
28 nov 2023270.56273.00270.28270.72270.72985,900
27 nov 2023270.73273.88268.21271.55271.551,085,400
24 nov 2023269.11270.61265.72270.61270.61563,700
22 nov 2023271.91273.91270.18270.35270.35826,000
21 nov 2023270.57272.69269.11270.39270.39972,200
20 nov 2023269.58270.46266.66270.25270.251,297,700
17 nov 2023267.83269.75266.40268.27268.271,013,300
16 nov 2023265.79269.32263.26266.99266.991,696,700
15 nov 2023273.38274.32264.08265.79265.792,123,100
14 nov 2023268.49272.99265.59272.62272.621,684,200
13 nov 2023260.60265.44259.58263.94263.941,174,600
10 nov 2023258.99262.46257.00261.56261.561,754,100
09 nov 2023256.95259.49255.13256.45256.451,151,000
08 nov 2023255.00257.48253.41256.40256.401,075,900
07 nov 2023251.20254.55249.76253.73253.731,173,800
06 nov 2023250.11250.78247.33249.77249.771,173,000
03 nov 2023245.94251.00245.45249.54249.541,525,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...