|
 Cadence Design Sy - [Ticker: CDNS] |     | | Última Transacción | 44,120 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.65 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 44,620 | Mínimo | 43,850 | | Volumen | 1.106.620 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 43,080 x 1.700 - 43,090 x 1.600 | Yield | | | Cierre Anterior | 44,770 | PER | 0,00% | | Apertura | 44,520 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,06 | 1.656.500 | 23,81 | 21,81 | 23,75 | 00:00:00 | | 2000-01-04 | 22,00 | 1.796.600 | 22,50 | 21,50 | 21,88 | 00:00:00 | | 2000-01-05 | 21,62 | 2.758.000 | 21,75 | 20,69 | 21,62 | 00:00:00 | | 2000-01-06 | 20,94 | 1.505.800 | 21,62 | 20,38 | 21,50 | 00:00:00 | | 2000-01-07 | 22,31 | 1.891.000 | 22,37 | 20,94 | 21,00 | 00:00:00 | | 2000-01-10 | 23,38 | 1.485.600 | 23,87 | 22,00 | 22,50 | 00:00:00 | | 2000-01-11 | 22,25 | 1.402.500 | 23,38 | 22,19 | 23,00 | 00:00:00 | | 2000-01-12 | 20,69 | 1.142.900 | 22,88 | 20,69 | 22,63 | 00:00:00 | | 2000-01-13 | 21,00 | 1.245.800 | 21,50 | 20,31 | 21,38 | 00:00:00 | | 2000-01-14 | 22,25 | 1.341.100 | 22,31 | 21,00 | 21,00 | 00:00:00 | | 2000-01-18 | 22,63 | 1.144.800 | 23,06 | 22,00 | 22,25 | 00:00:00 | | 2000-01-19 | 23,00 | 951.800 | 23,31 | 22,25 | 22,56 | 00:00:00 | | 2000-01-20 | 23,06 | 1.845.000 | 24,38 | 22,63 | 23,00 | 00:00:00 | | 2000-01-21 | 21,88 | 2.558.700 | 22,94 | 20,25 | 22,88 | 00:00:00 | | 2000-01-24 | 23,69 | 2.939.800 | 24,00 | 22,00 | 22,75 | 00:00:00 | | 2000-01-25 | 24,00 | 3.155.500 | 24,62 | 23,00 | 24,50 | 00:00:00 | | 2000-01-26 | 22,69 | 2.889.900 | 23,50 | 21,62 | 23,50 | 00:00:00 | | 2000-01-27 | 21,44 | 1.988.200 | 22,37 | 21,00 | 22,00 | 00:00:00 | | 2000-01-28 | 21,94 | 2.217.000 | 22,12 | 21,25 | 21,62 | 00:00:00 | | 2000-01-31 | 20,62 | 2.330.400 | 22,19 | 20,62 | 21,94 | 00:00:00 | | 2000-02-01 | 21,62 | 1.037.700 | 21,94 | 20,87 | 20,94 | 00:00:00 | | 2000-02-02 | 22,12 | 2.213.000 | 22,37 | 21,62 | 21,75 | 00:00:00 | | 2000-02-03 | 22,25 | 1.811.400 | 22,81 | 21,88 | 22,37 | 00:00:00 | | 2000-02-04 | 22,37 | 1.382.200 | 22,81 | 22,25 | 22,37 | 00:00:00 | | 2000-02-07 | 22,69 | 750.600 | 23,00 | 22,56 | 23,00 | 00:00:00 | | 2000-02-08 | 23,00 | 1.815.700 | 23,00 | 22,31 | 22,31 | 00:00:00 | | 2000-02-09 | 22,56 | 1.231.200 | 23,38 | 22,31 | 23,25 | 00:00:00 | | 2000-02-10 | 21,88 | 1.202.300 | 22,44 | 21,31 | 22,44 | 00:00:00 | | 2000-02-11 | 21,81 | 744.400 | 21,94 | 21,38 | 21,75 | 00:00:00 | | 2000-02-14 | 20,00 | 3.168.100 | 21,06 | 19,31 | 20,87 | 00:00:00 | | 2000-02-15 | 18,81 | 2.000.600 | 19,50 | 18,31 | 19,00 | 00:00:00 | | 2000-02-16 | 19,50 | 1.976.900 | 20,06 | 18,69 | 18,69 | 00:00:00 | | 2000-02-17 | 18,50 | 2.532.500 | 19,75 | 17,81 | 19,44 | 00:00:00 | | 2000-02-18 | 18,62 | 2.711.000 | 18,69 | 17,69 | 18,25 | 00:00:00 | | 2000-02-22 | 18,19 | 1.019.100 | 19,19 | 18,00 | 19,00 | 00:00:00 | | 2000-02-23 | 18,13 | 12.836 | 18,19 | 17,81 | 18,13 | 00:00:00 | | 2000-02-24 | 18,88 | 1.908.700 | 19,06 | 18,19 | 18,38 | 00:00:00 | | 2000-02-25 | 19,63 | 1.525.400 | 19,75 | 19,12 | 19,25 | 00:00:00 | | 2000-02-28 | 19,25 | 1.122.300 | 19,37 | 18,75 | 19,19 | 00:00:00 | | 2000-02-29 | 19,94 | 939.800 | 20,00 | 19,25 | 19,31 | 00:00:00 | | 2000-03-01 | 21,25 | 1.908.000 | 21,44 | 20,00 | 20,06 | 00:00:00 | | 2000-03-02 | 20,81 | 1.789.700 | 21,62 | 20,50 | 21,25 | 00:00:00 | | 2000-03-03 | 20,50 | 1.333.100 | 21,19 | 20,31 | 21,00 | 00:00:00 | | 2000-03-06 | 20,62 | 1.520.200 | 21,38 | 20,38 | 20,50 | 00:00:00 | | 2000-03-07 | 20,87 | 895.400 | 21,13 | 20,25 | 20,62 | 00:00:00 | | 2000-03-08 | 20,38 | 1.688.500 | 20,69 | 19,44 | 20,69 | 00:00:00 | | 2000-03-09 | 22,06 | 1.528.100 | 22,37 | 20,56 | 20,62 | 00:00:00 | | 2000-03-10 | 22,12 | 1.373.900 | 23,00 | 21,75 | 22,63 | 00:00:00 | | 2000-03-13 | 21,13 | 605.000 | 21,75 | 20,87 | 21,38 | 00:00:00 | | 2000-03-14 | 20,94 | 1.669.800 | 22,69 | 20,75 | 22,37 | 00:00:00 | | 2000-03-15 | 21,69 | 1.779.300 | 22,50 | 20,94 | 20,94 | 00:00:00 | | 2000-03-16 | 22,81 | 2.335.800 | 23,00 | 21,62 | 22,00 | 00:00:00 | | 2000-03-17 | 23,00 | 2.769.900 | 23,56 | 21,75 | 21,75 | 00:00:00 | | 2000-03-20 | 22,88 | 883.400 | 23,00 | 22,31 | 23,00 | 00:00:00 | | 2000-03-21 | 22,37 | 1.172.700 | 22,81 | 21,13 | 22,75 | 00:00:00 | | 2000-03-22 | 22,81 | 1.452.800 | 23,12 | 21,88 | 21,88 | 00:00:00 | | 2000-03-23 | 23,00 | 1.367.800 | 23,69 | 22,37 | 22,37 | 00:00:00 | | 2000-03-24 | 23,25 | 1.160.300 | 23,69 | 23,00 | 23,00 | 00:00:00 | | 2000-03-27 | 22,63 | 427.200 | 23,25 | 22,31 | 22,81 | 00:00:00 | | 2000-03-28 | 21,75 | 2.117.600 | 22,50 | 21,75 | 21,94 | 00:00:00 | | 2000-03-29 | 20,50 | 899.500 | 21,62 | 20,31 | 21,50 | 00:00:00 | | 2000-03-30 | 20,00 | 995.000 | 20,81 | 19,75 | 20,00 | 00:00:00 | | 2000-03-31 | 20,62 | 1.437.200 | 20,87 | 19,00 | 20,25 | 00:00:00 | | 2000-04-03 | 18,13 | 1.605.500 | 20,31 | 17,75 | 20,31 | 00:00:00 | | 2000-04-04 | 17,06 | 4.058.700 | 19,12 | 14,87 | 19,00 | 00:00:00 | | 2000-04-05 | 17,75 | 1.806.800 | 18,13 | 16,25 | 16,25 | 00:00:00 | | 2000-04-06 | 18,00 | 1.168.800 | 18,94 | 17,81 | 18,00 | 00:00:00 | | 2000-04-07 | 17,87 | 1.021.100 | 18,75 | 17,87 | 17,94 | 00:00:00 | | 2000-04-10 | 17,87 | 1.152.000 | 18,13 | 17,19 | 18,00 | 00:00:00 | | 2000-04-11 | 17,19 | 857.200 | 17,87 | 17,00 | 17,87 | 00:00:00 | | 2000-04-12 | 16,00 | 1.150.700 | 17,31 | 15,75 | 17,25 | 00:00:00 | | 2000-04-13 | 15,75 | 1.092.500 | 16,37 | 15,62 | 16,00 | 00:00:00 | | 2000-04-14 | 13,50 | 1.623.800 | 15,50 | 13,00 | 15,13 | 00:00:00 | | 2000-04-17 | 14,75 | 1.777.900 | 14,75 | 13,37 | 13,50 | 00:00:00 | | 2000-04-18 | 15,75 | 1.256.500 | 16,00 | 14,44 | 14,50 | 00:00:00 | | 2000-04-19 | 16,56 | 2.412.700 | 17,87 | 16,19 | 17,87 | 00:00:00 | | 2000-04-20 | 16,19 | 1.426.200 | 16,63 | 15,25 | 16,31 | 00:00:00 | | 2000-04-24 | 15,50 | 1.288.900 | 15,94 | 15,25 | 15,31 | 00:00:00 | | 2000-04-25 | 16,94 | 839.900 | 17,12 | 16,00 | 16,00 | 00:00:00 | | 2000-04-26 | 16,75 | 667.000 | 17,44 | 16,75 | 16,81 | 00:00:00 | | 2000-04-27 | 16,94 | 551.400 | 17,12 | 16,37 | 16,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
