|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 15,43 | 2.174.000 | 15,56 | 15,25 | 15,35 | 00:00:00 | | 2003-10-30 | 15,35 | 1.899.100 | 15,47 | 15,16 | 15,45 | 00:00:00 | | 2003-10-31 | 15,39 | 1.403.900 | 15,40 | 15,23 | 15,25 | 00:00:00 | | 2003-11-03 | 15,79 | 2.162.000 | 15,86 | 15,38 | 15,39 | 00:00:00 | | 2003-11-04 | 16,21 | 3.544.000 | 16,28 | 15,82 | 15,85 | 00:00:00 | | 2003-11-05 | 16,14 | 1.498.600 | 16,18 | 15,95 | 16,17 | 00:00:00 | | 2003-11-06 | 16,60 | 1.804.300 | 16,60 | 16,10 | 16,10 | 00:00:00 | | 2003-11-07 | 16,66 | 1.843.000 | 16,76 | 16,53 | 16,60 | 00:00:00 | | 2003-11-10 | 16,25 | 1.944.600 | 16,70 | 16,19 | 16,66 | 00:00:00 | | 2003-11-11 | 15,97 | 1.376.400 | 16,30 | 15,91 | 16,18 | 00:00:00 | | 2003-11-12 | 16,25 | 1.164.500 | 16,25 | 15,97 | 15,97 | 00:00:00 | | 2003-11-13 | 16,46 | 1.108.200 | 16,51 | 16,00 | 16,15 | 00:00:00 | | 2003-11-14 | 16,10 | 2.856.000 | 16,70 | 16,02 | 16,46 | 00:00:00 | | 2003-11-17 | 15,83 | 3.345.300 | 15,98 | 15,54 | 15,90 | 00:00:00 | | 2003-11-18 | 15,50 | 2.256.100 | 16,08 | 15,50 | 15,93 | 00:00:00 | | 2003-11-19 | 15,95 | 3.815.500 | 16,01 | 15,51 | 15,51 | 00:00:00 | | 2003-11-20 | 15,78 | 2.694.500 | 16,32 | 15,67 | 15,96 | 00:00:00 | | 2003-11-21 | 16,40 | 2.014.900 | 16,47 | 16,00 | 16,15 | 00:00:00 | | 2003-11-24 | 16,57 | 1.816.200 | 16,68 | 16,48 | 16,65 | 00:00:00 | | 2003-11-25 | 16,48 | 1.847.800 | 16,74 | 16,41 | 16,52 | 00:00:00 | | 2003-11-26 | 16,49 | 641.300 | 16,70 | 16,36 | 16,48 | 00:00:00 | | 2003-11-28 | 16,73 | 295.500 | 16,73 | 16,40 | 16,44 | 00:00:00 | | 2003-12-01 | 17,41 | 2.199.300 | 17,44 | 16,87 | 16,96 | 00:00:00 | | 2003-12-02 | 17,46 | 2.614.700 | 17,49 | 17,32 | 17,48 | 00:00:00 | | 2003-12-03 | 18,10 | 4.067.900 | 18,17 | 17,36 | 17,46 | 00:00:00 | | 2003-12-04 | 17,85 | 2.565.500 | 17,96 | 17,71 | 17,95 | 00:00:00 | | 2003-12-05 | 17,49 | 3.653.400 | 17,76 | 17,22 | 17,75 | 00:00:00 | | 2003-12-08 | 17,19 | 1.794.000 | 17,57 | 17,01 | 17,50 | 00:00:00 | | 2003-12-09 | 16,98 | 1.174.300 | 17,29 | 16,95 | 17,29 | 00:00:00 | | 2003-12-10 | 16,50 | 1.955.100 | 16,97 | 16,46 | 16,97 | 00:00:00 | | 2003-12-11 | 17,55 | 3.913.800 | 17,60 | 16,49 | 16,55 | 00:00:00 | | 2003-12-12 | 17,40 | 2.923.100 | 17,57 | 17,00 | 17,47 | 00:00:00 | | 2003-12-15 | 17,23 | 1.740.500 | 17,68 | 17,20 | 17,60 | 00:00:00 | | 2003-12-16 | 17,20 | 2.542.500 | 17,40 | 16,99 | 17,20 | 00:00:00 | | 2003-12-17 | 17,22 | 1.018.900 | 17,25 | 16,89 | 17,22 | 00:00:00 | | 2003-12-18 | 17,53 | 2.485.500 | 17,61 | 17,06 | 17,23 | 00:00:00 | | 2003-12-19 | 17,52 | 2.488.300 | 17,94 | 17,44 | 17,63 | 00:00:00 | | 2003-12-22 | 17,95 | 1.067.300 | 17,96 | 17,52 | 17,60 | 00:00:00 | | 2003-12-23 | 18,20 | 1.352.300 | 18,20 | 17,96 | 17,97 | 00:00:00 | | 2003-12-24 | 18,32 | 464.000 | 18,32 | 17,95 | 18,10 | 00:00:00 | | 2003-12-26 | 18,19 | 372.100 | 18,32 | 18,03 | 18,22 | 00:00:00 | | 2003-12-29 | 18,17 | 954.100 | 18,23 | 18,00 | 18,09 | 00:00:00 | | 2003-12-30 | 18,15 | 956.600 | 18,29 | 17,98 | 18,29 | 00:00:00 | | 2003-12-31 | 17,98 | 1.114.600 | 18,25 | 17,84 | 18,12 | 00:00:00 | | 2004-01-02 | 18,26 | 1.080.500 | 18,52 | 18,07 | 18,10 | 00:00:00 | | 2004-01-05 | 18,57 | 1.603.800 | 18,57 | 17,99 | 18,26 | 00:00:00 | | 2004-01-06 | 18,60 | 1.678.900 | 18,71 | 18,24 | 18,55 | 00:00:00 | | 2004-01-07 | 18,92 | 4.502.300 | 18,94 | 18,73 | 18,75 | 00:00:00 | | 2004-01-08 | 18,99 | 2.029.300 | 19,00 | 18,65 | 18,97 | 00:00:00 | | 2004-01-09 | 18,78 | 942.000 | 19,08 | 18,65 | 18,80 | 00:00:00 | | 2004-01-12 | 18,62 | 1.625.100 | 18,90 | 18,55 | 18,80 | 00:00:00 | | 2004-01-13 | 18,43 | 3.412.100 | 18,54 | 18,18 | 18,50 | 00:00:00 | | 2004-01-14 | 19,07 | 2.420.100 | 19,48 | 18,45 | 18,45 | 00:00:00 | | 2004-01-15 | 19,13 | 1.079.700 | 19,35 | 18,88 | 19,22 | 00:00:00 | | 2004-01-16 | 19,40 | 1.571.800 | 19,44 | 19,29 | 19,38 | 00:00:00 | | 2004-01-20 | 19,20 | 1.558.800 | 19,47 | 19,16 | 19,37 | 00:00:00 | | 2004-01-21 | 18,85 | 2.267.700 | 19,14 | 18,41 | 19,10 | 00:00:00 | | 2004-01-22 | 18,48 | 1.244.900 | 19,08 | 18,25 | 18,95 | 00:00:00 | | 2004-01-23 | 18,28 | 1.466.200 | 18,47 | 18,12 | 18,42 | 00:00:00 | | 2004-01-26 | 18,11 | 2.251.800 | 18,29 | 17,90 | 18,28 | 00:00:00 | | 2004-01-27 | 18,58 | 2.767.900 | 18,69 | 18,22 | 18,36 | 00:00:00 | | 2004-01-28 | 18,31 | 1.958.100 | 18,98 | 18,29 | 18,65 | 00:00:00 | | 2004-01-29 | 16,85 | 7.297.200 | 17,75 | 16,00 | 17,50 | 00:00:00 | | 2004-01-30 | 16,57 | 2.095.800 | 16,81 | 16,40 | 16,49 | 00:00:00 | | 2004-02-02 | 16,45 | 3.163.500 | 16,64 | 16,02 | 16,27 | 00:00:00 | | 2004-02-03 | 16,30 | 2.306.500 | 16,71 | 16,20 | 16,45 | 00:00:00 | | 2004-02-04 | 15,77 | 3.148.600 | 16,15 | 15,73 | 16,15 | 00:00:00 | | 2004-02-05 | 15,76 | 1.690.200 | 15,88 | 15,70 | 15,81 | 00:00:00 | | 2004-02-06 | 15,85 | 2.488.900 | 15,92 | 15,70 | 15,74 | 00:00:00 | | 2004-02-09 | 15,86 | 2.694.300 | 16,35 | 15,86 | 16,00 | 00:00:00 | | 2004-02-10 | 16,10 | 1.274.400 | 16,29 | 15,95 | 16,00 | 00:00:00 | | 2004-02-11 | 16,11 | 1.976.400 | 16,35 | 15,92 | 16,05 | 00:00:00 | | 2004-02-12 | 15,87 | 1.345.500 | 16,20 | 15,81 | 16,10 | 00:00:00 | | 2004-02-13 | 15,96 | 984.400 | 16,18 | 15,82 | 15,89 | 00:00:00 | | 2004-02-17 | 16,23 | 1.294.500 | 16,28 | 15,99 | 16,00 | 00:00:00 | | 2004-02-18 | 16,01 | 1.424.600 | 16,33 | 15,98 | 16,13 | 00:00:00 | | 2004-02-19 | 15,49 | 1.990.500 | 16,07 | 15,32 | 16,02 | 00:00:00 | | 2004-02-20 | 15,17 | 3.942.500 | 15,54 | 14,96 | 15,50 | 00:00:00 | | 2004-02-23 | 14,93 | 1.545.500 | 15,30 | 14,70 | 15,25 | 00:00:00 | | 2004-02-24 | 14,65 | 3.976.400 | 14,92 | 14,52 | 14,65 | 00:00:00 | | 2004-02-25 | 15,06 | 3.952.100 | 15,12 | 14,73 | 14,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
