|
 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 | | 2003-07-08 | 13,08 | 2.114.700 | 13,13 | 12,85 | 12,92 | 00:00:00 | | 2003-07-09 | 13,17 | 4.604.500 | 13,22 | 12,90 | 13,08 | 00:00:00 | | 2003-07-10 | 12,69 | 2.184.100 | 13,07 | 12,68 | 12,95 | 00:00:00 | | 2003-07-11 | 13,05 | 1.446.400 | 13,05 | 12,78 | 12,79 | 00:00:00 | | 2003-07-14 | 13,27 | 1.594.000 | 13,50 | 13,21 | 13,30 | 00:00:00 | | 2003-07-15 | 13,00 | 2.066.100 | 13,38 | 12,79 | 13,30 | 00:00:00 | | 2003-07-16 | 12,40 | 5.981.000 | 13,10 | 12,24 | 13,00 | 00:00:00 | | 2003-07-17 | 12,58 | 2.429.500 | 12,67 | 12,30 | 12,30 | 00:00:00 | | 2003-07-18 | 12,73 | 1.773.000 | 12,84 | 12,59 | 12,60 | 00:00:00 | | 2003-07-21 | 12,60 | 2.917.100 | 12,76 | 12,56 | 12,70 | 00:00:00 | | 2003-07-22 | 13,12 | 1.752.800 | 13,12 | 12,60 | 12,61 | 00:00:00 | | 2003-07-23 | 13,10 | 1.102.000 | 13,12 | 12,85 | 13,12 | 00:00:00 | | 2003-07-24 | 13,02 | 1.300.900 | 13,21 | 12,96 | 13,10 | 00:00:00 | | 2003-07-25 | 13,33 | 1.773.800 | 13,44 | 12,94 | 13,10 | 00:00:00 | | 2003-07-28 | 13,70 | 1.396.600 | 13,80 | 13,26 | 13,43 | 00:00:00 | | 2003-07-29 | 13,62 | 1.300.700 | 13,79 | 13,54 | 13,71 | 00:00:00 | | 2003-07-30 | 13,57 | 1.110.300 | 13,65 | 13,26 | 13,62 | 00:00:00 | | 2003-07-31 | 13,67 | 1.156.400 | 13,78 | 13,57 | 13,64 | 00:00:00 | | 2003-08-01 | 13,39 | 1.067.800 | 13,50 | 13,30 | 13,35 | 00:00:00 | | 2003-08-04 | 13,38 | 830.100 | 13,47 | 13,19 | 13,20 | 00:00:00 | | 2003-08-05 | 13,35 | 763.800 | 13,44 | 13,27 | 13,40 | 00:00:00 | | 2003-08-06 | 13,10 | 1.912.000 | 13,31 | 13,10 | 13,30 | 00:00:00 | | 2003-08-07 | 12,92 | 1.462.900 | 13,20 | 12,87 | 13,15 | 00:00:00 | | 2003-08-08 | 13,19 | 806.500 | 13,25 | 12,91 | 12,97 | 00:00:00 | | 2003-08-11 | 13,38 | 9.972.500 | 13,84 | 13,09 | 13,19 | 00:00:00 | | 2003-08-12 | 13,19 | 8.361.600 | 13,35 | 12,35 | 13,35 | 00:00:00 | | 2003-08-13 | 13,05 | 3.530.600 | 13,19 | 12,91 | 13,19 | 00:00:00 | | 2003-08-14 | 13,10 | 1.063.400 | 13,17 | 13,01 | 13,06 | 00:00:00 | | 2003-08-15 | 13,27 | 971.600 | 13,32 | 13,00 | 13,00 | 00:00:00 | | 2003-08-18 | 13,33 | 2.912.000 | 13,35 | 13,23 | 13,26 | 00:00:00 | | 2003-08-19 | 13,69 | 1.492.600 | 13,71 | 13,34 | 13,35 | 00:00:00 | | 2003-08-20 | 13,72 | 3.771.200 | 13,77 | 13,51 | 13,67 | 00:00:00 | | 2003-08-21 | 13,69 | 2.209.500 | 13,76 | 13,50 | 13,72 | 00:00:00 | | 2003-08-22 | 13,92 | 5.923.400 | 14,14 | 13,80 | 13,80 | 00:00:00 | | 2003-08-25 | 14,08 | 2.595.400 | 14,13 | 13,86 | 13,87 | 00:00:00 | | 2003-08-26 | 13,82 | 3.726.800 | 13,85 | 13,46 | 13,80 | 00:00:00 | | 2003-08-27 | 13,90 | 3.653.400 | 13,90 | 13,62 | 13,75 | 00:00:00 | | 2003-08-28 | 14,24 | 4.086.500 | 14,25 | 13,75 | 13,91 | 00:00:00 | | 2003-08-29 | 14,22 | 1.466.800 | 14,23 | 14,12 | 14,18 | 00:00:00 | | 2003-09-02 | 14,46 | 2.604.000 | 14,49 | 14,03 | 14,22 | 00:00:00 | | 2003-09-03 | 14,22 | 3.906.500 | 14,47 | 13,96 | 14,47 | 00:00:00 | | 2003-09-04 | 13,96 | 4.654.600 | 14,22 | 13,85 | 14,22 | 00:00:00 | | 2003-09-05 | 13,47 | 3.996.200 | 13,95 | 13,47 | 13,90 | 00:00:00 | | 2003-09-08 | 13,67 | 3.986.500 | 13,85 | 13,44 | 13,47 | 00:00:00 | | 2003-09-09 | 13,84 | 2.667.100 | 13,96 | 13,64 | 13,67 | 00:00:00 | | 2003-09-10 | 13,71 | 5.590.300 | 13,90 | 13,64 | 13,84 | 00:00:00 | | 2003-09-11 | 13,93 | 3.881.700 | 14,05 | 13,71 | 13,71 | 00:00:00 | | 2003-09-12 | 13,98 | 2.954.500 | 14,02 | 13,61 | 13,95 | 00:00:00 | | 2003-09-15 | 13,59 | 1.747.400 | 13,98 | 13,52 | 13,93 | 00:00:00 | | 2003-09-16 | 14,00 | 1.755.900 | 14,03 | 13,53 | 13,53 | 00:00:00 | | 2003-09-17 | 13,97 | 1.162.300 | 14,05 | 13,86 | 14,00 | 00:00:00 | | 2003-09-18 | 14,03 | 2.372.100 | 14,05 | 13,82 | 13,96 | 00:00:00 | | 2003-09-19 | 13,97 | 2.397.400 | 14,00 | 13,81 | 14,00 | 00:00:00 | | 2003-09-22 | 13,82 | 1.514.400 | 13,93 | 13,70 | 13,93 | 00:00:00 | | 2003-09-23 | 13,97 | 889.600 | 13,97 | 13,81 | 13,87 | 00:00:00 | | 2003-09-24 | 13,43 | 3.765.300 | 14,29 | 13,35 | 13,95 | 00:00:00 | | 2003-09-25 | 13,51 | 1.893.300 | 13,81 | 13,34 | 13,34 | 00:00:00 | | 2003-09-26 | 13,32 | 1.124.500 | 13,59 | 13,30 | 13,51 | 00:00:00 | | 2003-09-29 | 13,46 | 2.700.400 | 13,59 | 13,01 | 13,29 | 00:00:00 | | 2003-09-30 | 13,40 | 3.074.500 | 13,46 | 13,00 | 13,40 | 00:00:00 | | 2003-10-01 | 13,26 | 2.598.700 | 13,40 | 13,11 | 13,33 | 00:00:00 | | 2003-10-02 | 13,00 | 2.685.100 | 13,34 | 12,95 | 13,23 | 00:00:00 | | 2003-10-03 | 13,28 | 3.212.800 | 13,40 | 13,19 | 13,24 | 00:00:00 | | 2003-10-06 | 13,20 | 1.154.700 | 13,36 | 13,14 | 13,29 | 00:00:00 | | 2003-10-07 | 13,30 | 4.827.300 | 13,31 | 12,98 | 13,03 | 00:00:00 | | 2003-10-08 | 13,70 | 1.990.000 | 13,84 | 13,40 | 13,41 | 00:00:00 | | 2003-10-09 | 13,19 | 1.693.200 | 13,88 | 13,06 | 13,70 | 00:00:00 | | 2003-10-10 | 13,31 | 1.004.100 | 13,33 | 13,15 | 13,25 | 00:00:00 | | 2003-10-13 | 13,87 | 1.523.300 | 13,87 | 13,40 | 13,41 | 00:00:00 | | 2003-10-14 | 13,83 | 1.880.200 | 13,90 | 13,69 | 13,88 | 00:00:00 | | 2003-10-15 | 14,01 | 4.377.000 | 14,05 | 13,78 | 13,90 | 00:00:00 | | 2003-10-16 | 14,67 | 5.755.100 | 14,90 | 14,22 | 14,25 | 00:00:00 | | 2003-10-17 | 14,53 | 2.317.300 | 14,88 | 14,52 | 14,77 | 00:00:00 | | 2003-10-20 | 15,34 | 5.996.000 | 15,39 | 14,87 | 14,90 | 00:00:00 | | 2003-10-21 | 15,16 | 3.501.600 | 15,38 | 15,07 | 15,34 | 00:00:00 | | 2003-10-22 | 14,97 | 1.867.100 | 15,09 | 14,86 | 15,09 | 00:00:00 | | 2003-10-23 | 14,90 | 2.640.900 | 15,01 | 14,80 | 14,97 | 00:00:00 | | 2003-10-24 | 14,66 | 1.077.400 | 14,80 | 14,51 | 14,80 | 00:00:00 | | 2003-10-27 | 15,16 | 2.099.000 | 15,18 | 14,62 | 14,71 | 00:00:00 | | 2003-10-28 | 15,45 | 2.548.700 | 15,45 | 15,08 | 15,10 | 00:00:00 | | 2003-10-29 | 15,43 | 2.174.000 | 15,56 | 15,25 | 15,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
