|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 12,35 | 1.361.700 | 12,40 | 11,47 | 11,47 | 00:00:00 | | 2002-11-15 | 12,43 | 1.170.800 | 12,43 | 11,85 | 12,33 | 00:00:00 | | 2002-11-18 | 12,76 | 1.695.300 | 12,80 | 12,43 | 12,43 | 00:00:00 | | 2002-11-19 | 12,60 | 1.083.500 | 12,70 | 12,45 | 12,58 | 00:00:00 | | 2002-11-20 | 13,69 | 1.796.300 | 13,69 | 12,47 | 12,55 | 00:00:00 | | 2002-11-21 | 14,75 | 3.703.200 | 15,02 | 13,65 | 13,70 | 00:00:00 | | 2002-11-22 | 14,35 | 2.849.200 | 14,68 | 14,23 | 14,25 | 00:00:00 | | 2002-11-25 | 14,13 | 2.128.800 | 14,90 | 13,97 | 14,68 | 00:00:00 | | 2002-11-26 | 13,71 | 1.833.300 | 14,01 | 13,55 | 13,95 | 00:00:00 | | 2002-11-27 | 13,95 | 1.509.900 | 14,40 | 13,81 | 13,81 | 00:00:00 | | 2002-11-29 | 14,42 | 697.100 | 14,67 | 14,34 | 14,34 | 00:00:00 | | 2002-12-02 | 14,40 | 1.456.900 | 15,12 | 14,25 | 14,42 | 00:00:00 | | 2002-12-03 | 13,80 | 1.154.400 | 14,52 | 13,70 | 14,40 | 00:00:00 | | 2002-12-04 | 12,77 | 1.860.800 | 13,52 | 12,50 | 13,52 | 00:00:00 | | 2002-12-05 | 12,04 | 2.601.500 | 12,76 | 11,72 | 12,76 | 00:00:00 | | 2002-12-06 | 12,16 | 1.188.700 | 12,25 | 11,76 | 12,03 | 00:00:00 | | 2002-12-09 | 11,28 | 1.159.700 | 12,10 | 11,25 | 12,06 | 00:00:00 | | 2002-12-10 | 11,78 | 1.563.100 | 11,95 | 11,35 | 11,43 | 00:00:00 | | 2002-12-11 | 12,11 | 1.060.400 | 12,15 | 11,69 | 11,84 | 00:00:00 | | 2002-12-12 | 12,15 | 1.072.700 | 12,25 | 11,84 | 12,08 | 00:00:00 | | 2002-12-13 | 11,74 | 1.228.200 | 12,11 | 11,58 | 12,10 | 00:00:00 | | 2002-12-16 | 12,26 | 1.113.800 | 12,26 | 11,45 | 11,45 | 00:00:00 | | 2002-12-17 | 12,35 | 1.012.500 | 12,55 | 12,04 | 12,16 | 00:00:00 | | 2002-12-18 | 11,99 | 843.900 | 12,11 | 11,78 | 12,11 | 00:00:00 | | 2002-12-19 | 11,68 | 778.100 | 12,05 | 11,52 | 11,89 | 00:00:00 | | 2002-12-20 | 12,06 | 1.051.600 | 12,10 | 11,79 | 11,80 | 00:00:00 | | 2002-12-23 | 12,26 | 766.400 | 12,26 | 11,61 | 11,82 | 00:00:00 | | 2002-12-24 | 12,37 | 476.100 | 12,45 | 12,07 | 12,07 | 00:00:00 | | 2002-12-26 | 12,43 | 638.300 | 12,68 | 12,24 | 12,32 | 00:00:00 | | 2002-12-27 | 12,18 | 559.100 | 12,37 | 12,02 | 12,36 | 00:00:00 | | 2002-12-30 | 11,68 | 834.800 | 12,19 | 11,60 | 12,18 | 00:00:00 | | 2002-12-31 | 11,79 | 841.500 | 12,00 | 11,55 | 11,60 | 00:00:00 | | 2003-01-02 | 11,66 | 2.290.500 | 11,94 | 10,00 | 11,90 | 00:00:00 | | 2003-01-03 | 9,24 | 16.919.800 | 9,74 | 8,71 | 8,80 | 00:00:00 | | 2003-01-06 | 9,80 | 4.553.000 | 9,88 | 9,35 | 9,35 | 00:00:00 | | 2003-01-07 | 9,36 | 2.962.600 | 9,95 | 9,20 | 9,80 | 00:00:00 | | 2003-01-08 | 9,65 | 1.750.800 | 9,66 | 9,24 | 9,38 | 00:00:00 | | 2003-01-09 | 10,13 | 2.873.300 | 10,27 | 9,61 | 9,64 | 00:00:00 | | 2003-01-10 | 10,11 | 2.046.600 | 10,17 | 9,87 | 10,10 | 00:00:00 | | 2003-01-13 | 10,00 | 1.459.500 | 10,31 | 9,93 | 10,21 | 00:00:00 | | 2003-01-14 | 10,20 | 1.591.400 | 10,22 | 9,92 | 10,00 | 00:00:00 | | 2003-01-15 | 10,00 | 2.490.800 | 10,15 | 9,80 | 10,05 | 00:00:00 | | 2003-01-16 | 10,00 | 2.805.900 | 10,00 | 9,82 | 9,82 | 00:00:00 | | 2003-01-17 | 9,85 | 2.244.300 | 9,87 | 9,70 | 9,85 | 00:00:00 | | 2003-01-21 | 9,60 | 2.527.700 | 9,85 | 9,50 | 9,80 | 00:00:00 | | 2003-01-22 | 10,01 | 2.552.100 | 10,18 | 9,60 | 9,60 | 00:00:00 | | 2003-01-23 | 10,29 | 1.468.700 | 10,30 | 10,00 | 10,01 | 00:00:00 | | 2003-01-24 | 10,02 | 1.808.400 | 10,29 | 9,95 | 10,29 | 00:00:00 | | 2003-01-27 | 9,99 | 1.643.600 | 10,13 | 9,85 | 10,00 | 00:00:00 | | 2003-01-28 | 10,37 | 1.601.600 | 10,37 | 9,95 | 10,04 | 00:00:00 | | 2003-01-29 | 10,08 | 1.226.300 | 10,27 | 9,94 | 10,27 | 00:00:00 | | 2003-01-30 | 9,70 | 1.270.800 | 10,29 | 9,70 | 10,10 | 00:00:00 | | 2003-01-31 | 9,92 | 1.425.900 | 9,99 | 9,56 | 9,60 | 00:00:00 | | 2003-02-03 | 9,80 | 1.255.000 | 9,91 | 9,52 | 9,55 | 00:00:00 | | 2003-02-04 | 9,64 | 926.700 | 9,82 | 9,60 | 9,75 | 00:00:00 | | 2003-02-05 | 9,70 | 1.046.200 | 9,82 | 9,57 | 9,75 | 00:00:00 | | 2003-02-06 | 9,62 | 984.400 | 9,67 | 9,57 | 9,67 | 00:00:00 | | 2003-02-07 | 9,51 | 990.100 | 9,67 | 9,50 | 9,67 | 00:00:00 | | 2003-02-10 | 9,59 | 1.043.100 | 9,63 | 9,41 | 9,50 | 00:00:00 | | 2003-02-11 | 9,65 | 1.036.100 | 9,79 | 9,52 | 9,61 | 00:00:00 | | 2003-02-12 | 9,51 | 719.000 | 9,67 | 9,43 | 9,62 | 00:00:00 | | 2003-02-13 | 9,58 | 1.099.100 | 9,60 | 9,28 | 9,48 | 00:00:00 | | 2003-02-14 | 9,85 | 2.346.500 | 9,89 | 9,58 | 9,58 | 00:00:00 | | 2003-02-18 | 10,00 | 1.986.700 | 10,05 | 9,85 | 9,85 | 00:00:00 | | 2003-02-19 | 10,06 | 914.200 | 10,15 | 9,95 | 10,02 | 00:00:00 | | 2003-02-20 | 10,28 | 1.587.500 | 10,28 | 10,02 | 10,07 | 00:00:00 | | 2003-02-21 | 10,23 | 1.041.100 | 10,31 | 10,18 | 10,25 | 00:00:00 | | 2003-02-24 | 10,17 | 1.206.600 | 10,24 | 10,09 | 10,15 | 00:00:00 | | 2003-02-25 | 10,33 | 1.259.500 | 10,35 | 10,10 | 10,12 | 00:00:00 | | 2003-02-26 | 10,46 | 1.151.500 | 10,74 | 10,31 | 10,31 | 00:00:00 | | 2003-02-27 | 10,56 | 796.600 | 10,62 | 10,45 | 10,55 | 00:00:00 | | 2003-02-28 | 10,59 | 963.500 | 10,67 | 10,55 | 10,55 | 00:00:00 | | 2003-03-03 | 10,63 | 928.600 | 10,79 | 10,59 | 10,75 | 00:00:00 | | 2003-03-04 | 10,43 | 1.011.300 | 10,63 | 10,40 | 10,63 | 00:00:00 | | 2003-03-05 | 10,30 | 1.328.500 | 10,43 | 10,25 | 10,41 | 00:00:00 | | 2003-03-06 | 10,15 | 1.066.500 | 10,25 | 10,12 | 10,15 | 00:00:00 | | 2003-03-07 | 10,30 | 1.033.300 | 10,32 | 10,05 | 10,05 | 00:00:00 | | 2003-03-10 | 10,18 | 1.166.900 | 10,25 | 10,10 | 10,20 | 00:00:00 | | 2003-03-11 | 10,00 | 2.096.900 | 10,32 | 10,00 | 10,15 | 00:00:00 | | 2003-03-12 | 10,07 | 1.168.200 | 10,10 | 9,90 | 9,98 | 00:00:00 | | 2003-03-13 | 10,15 | 2.004.800 | 10,25 | 9,99 | 10,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
