Última Hora: "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT    "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Justiça. Costa desafia magistrados a irem mais aos bolsos dos corruptos. Porque o fazem tão poucas vezes? - PÚBLICO" Thu, 18 Jul 2019 06:29:00 GMT    "Morreu eurodeputado do PS André Bradford - Expresso" Thu, 18 Jul 2019 13:36:06 GMT    "Raize mais que triplica o capital disperso - Mercados - Jornal de Negócios - Portugal" Thu, 18 Jul 2019 06:00:00 GMT    "Atenção: Lisboa e Leiria estão sob aviso amarelo por causa de vento forte - NiT New in Town" Wed, 17 Jul 2019 08:31:00 GMT    "Incêndio em Viseu. Fogo em Tabuaço dominado às 11h08 - Observador" Wed, 17 Jul 2019 17:23:43 GMT   "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT    "Lisboa: Incêndio em mato em Carnide está a ser combatido por mais de 50 bombeiros - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.65 (+0.99%) Cadence Design Sy - [Ticker: CDNS]Gráfico Cadence Design Sy  Noticias Cadence Design Sy  Descargar Históricos de Metastock Cadence Design Sy y Otros  Análisis Técnico Cadence Design Sy  
Última Transacción44,120Hora de Cotización2018-11-29 - 00:00:00
Variación--0.65 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo44,620Mínimo43,850
Volumen1.106.620Volumen Medio (3m)0
Demanda / Oferta43,080 x 1.700 - 43,090 x 1.600Yield
Cierre Anterior44,770PER0,00%
Apertura44,520EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CDNS desde 2000-01-01 hasta 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0322,061.656.50023,8121,8123,7500:00:00
2000-01-0422,001.796.60022,5021,5021,8800:00:00
2000-01-0521,622.758.00021,7520,6921,6200:00:00
2000-01-0620,941.505.80021,6220,3821,5000:00:00
2000-01-0722,311.891.00022,3720,9421,0000:00:00
2000-01-1023,381.485.60023,8722,0022,5000:00:00
2000-01-1122,251.402.50023,3822,1923,0000:00:00
2000-01-1220,691.142.90022,8820,6922,6300:00:00
2000-01-1321,001.245.80021,5020,3121,3800:00:00
2000-01-1422,251.341.10022,3121,0021,0000:00:00
2000-01-1822,631.144.80023,0622,0022,2500:00:00
2000-01-1923,00951.80023,3122,2522,5600:00:00
2000-01-2023,061.845.00024,3822,6323,0000:00:00
2000-01-2121,882.558.70022,9420,2522,8800:00:00
2000-01-2423,692.939.80024,0022,0022,7500:00:00
2000-01-2524,003.155.50024,6223,0024,5000:00:00
2000-01-2622,692.889.90023,5021,6223,5000:00:00
2000-01-2721,441.988.20022,3721,0022,0000:00:00
2000-01-2821,942.217.00022,1221,2521,6200:00:00
2000-01-3120,622.330.40022,1920,6221,9400:00:00
2000-02-0121,621.037.70021,9420,8720,9400:00:00
2000-02-0222,122.213.00022,3721,6221,7500:00:00
2000-02-0322,251.811.40022,8121,8822,3700:00:00
2000-02-0422,371.382.20022,8122,2522,3700:00:00
2000-02-0722,69750.60023,0022,5623,0000:00:00
2000-02-0823,001.815.70023,0022,3122,3100:00:00
2000-02-0922,561.231.20023,3822,3123,2500:00:00
2000-02-1021,881.202.30022,4421,3122,4400:00:00
2000-02-1121,81744.40021,9421,3821,7500:00:00
2000-02-1420,003.168.10021,0619,3120,8700:00:00
2000-02-1518,812.000.60019,5018,3119,0000:00:00
2000-02-1619,501.976.90020,0618,6918,6900:00:00
2000-02-1718,502.532.50019,7517,8119,4400:00:00
2000-02-1818,622.711.00018,6917,6918,2500:00:00
2000-02-2218,191.019.10019,1918,0019,0000:00:00
2000-02-2318,1312.83618,1917,8118,1300:00:00
2000-02-2418,881.908.70019,0618,1918,3800:00:00
2000-02-2519,631.525.40019,7519,1219,2500:00:00
2000-02-2819,251.122.30019,3718,7519,1900:00:00
2000-02-2919,94939.80020,0019,2519,3100:00:00
2000-03-0121,251.908.00021,4420,0020,0600:00:00
2000-03-0220,811.789.70021,6220,5021,2500:00:00
2000-03-0320,501.333.10021,1920,3121,0000:00:00
2000-03-0620,621.520.20021,3820,3820,5000:00:00
2000-03-0720,87895.40021,1320,2520,6200:00:00
2000-03-0820,381.688.50020,6919,4420,6900:00:00
2000-03-0922,061.528.10022,3720,5620,6200:00:00
2000-03-1022,121.373.90023,0021,7522,6300:00:00
2000-03-1321,13605.00021,7520,8721,3800:00:00
2000-03-1420,941.669.80022,6920,7522,3700:00:00
2000-03-1521,691.779.30022,5020,9420,9400:00:00
2000-03-1622,812.335.80023,0021,6222,0000:00:00
2000-03-1723,002.769.90023,5621,7521,7500:00:00
2000-03-2022,88883.40023,0022,3123,0000:00:00
2000-03-2122,371.172.70022,8121,1322,7500:00:00
2000-03-2222,811.452.80023,1221,8821,8800:00:00
2000-03-2323,001.367.80023,6922,3722,3700:00:00
2000-03-2423,251.160.30023,6923,0023,0000:00:00
2000-03-2722,63427.20023,2522,3122,8100:00:00
2000-03-2821,752.117.60022,5021,7521,9400:00:00
2000-03-2920,50899.50021,6220,3121,5000:00:00
2000-03-3020,00995.00020,8119,7520,0000:00:00
2000-03-3120,621.437.20020,8719,0020,2500:00:00
2000-04-0318,131.605.50020,3117,7520,3100:00:00
2000-04-0417,064.058.70019,1214,8719,0000:00:00
2000-04-0517,751.806.80018,1316,2516,2500:00:00
2000-04-0618,001.168.80018,9417,8118,0000:00:00
2000-04-0717,871.021.10018,7517,8717,9400:00:00
2000-04-1017,871.152.00018,1317,1918,0000:00:00
2000-04-1117,19857.20017,8717,0017,8700:00:00
2000-04-1216,001.150.70017,3115,7517,2500:00:00
2000-04-1315,751.092.50016,3715,6216,0000:00:00
2000-04-1413,501.623.80015,5013,0015,1300:00:00
2000-04-1714,751.777.90014,7513,3713,5000:00:00
2000-04-1815,751.256.50016,0014,4414,5000:00:00
2000-04-1916,562.412.70017,8716,1917,8700:00:00
2000-04-2016,191.426.20016,6315,2516,3100:00:00
2000-04-2415,501.288.90015,9415,2515,3100:00:00
2000-04-2516,94839.90017,1216,0016,0000:00:00
2000-04-2616,75667.00017,4416,7516,8100:00:00
2000-04-2716,94551.40017,1216,3716,6300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters