|
 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 | | 2005-02-07 | 13,95 | 1.547.900 | 14,00 | 13,81 | 13,90 | 00:00:00 | | 2005-02-08 | 13,85 | 1.497.000 | 13,95 | 13,80 | 13,88 | 00:00:00 | | 2005-02-09 | 13,62 | 1.473.400 | 13,93 | 13,60 | 13,85 | 00:00:00 | | 2005-02-10 | 13,52 | 1.626.200 | 13,67 | 13,35 | 13,45 | 00:00:00 | | 2005-02-11 | 13,71 | 1.537.500 | 13,74 | 13,39 | 13,40 | 00:00:00 | | 2005-02-14 | 13,62 | 1.160.600 | 13,76 | 13,45 | 13,71 | 00:00:00 | | 2005-02-15 | 13,76 | 1.202.900 | 13,87 | 13,55 | 13,58 | 00:00:00 | | 2005-02-16 | 13,60 | 604.800 | 13,75 | 13,49 | 13,68 | 00:00:00 | | 2005-02-17 | 13,54 | 803.200 | 13,76 | 13,48 | 13,56 | 00:00:00 | | 2005-02-18 | 13,48 | 944.400 | 13,58 | 13,37 | 13,47 | 00:00:00 | | 2005-02-22 | 13,29 | 1.096.800 | 13,46 | 13,23 | 13,25 | 00:00:00 | | 2005-02-23 | 13,32 | 915.000 | 13,37 | 13,13 | 13,28 | 00:00:00 | | 2005-02-24 | 13,57 | 957.100 | 13,58 | 13,17 | 13,27 | 00:00:00 | | 2005-02-25 | 13,50 | 639.500 | 13,60 | 13,36 | 13,50 | 00:00:00 | | 2005-02-28 | 13,78 | 1.392.000 | 13,79 | 13,40 | 13,43 | 00:00:00 | | 2005-03-01 | 13,77 | 1.124.300 | 13,92 | 13,76 | 13,81 | 00:00:00 | | 2005-03-02 | 14,00 | 4.260.100 | 14,07 | 13,59 | 13,70 | 00:00:00 | | 2005-03-03 | 14,52 | 4.717.100 | 14,72 | 13,98 | 13,98 | 00:00:00 | | 2005-03-04 | 14,26 | 1.949.100 | 14,61 | 14,10 | 14,58 | 00:00:00 | | 2005-03-07 | 14,33 | 1.155.900 | 14,53 | 14,15 | 14,22 | 00:00:00 | | 2005-03-08 | 14,88 | 2.572.900 | 14,95 | 14,60 | 14,60 | 00:00:00 | | 2005-03-09 | 14,72 | 2.146.100 | 14,94 | 14,66 | 14,93 | 00:00:00 | | 2005-03-10 | 14,64 | 2.385.600 | 14,65 | 14,35 | 14,65 | 00:00:00 | | 2005-03-11 | 14,66 | 2.107.400 | 14,91 | 14,59 | 14,64 | 00:00:00 | | 2005-03-14 | 14,60 | 1.976.100 | 14,83 | 14,51 | 14,63 | 00:00:00 | | 2005-03-15 | 14,38 | 1.110.000 | 14,68 | 14,27 | 14,65 | 00:00:00 | | 2005-03-16 | 14,39 | 1.055.500 | 14,51 | 14,30 | 14,32 | 00:00:00 | | 2005-03-17 | 14,41 | 1.167.300 | 14,56 | 14,33 | 14,42 | 00:00:00 | | 2005-03-18 | 14,31 | 1.777.500 | 14,38 | 14,10 | 14,35 | 00:00:00 | | 2005-03-21 | 14,37 | 778.800 | 14,37 | 14,11 | 14,27 | 00:00:00 | | 2005-03-22 | 14,57 | 1.512.700 | 14,65 | 14,44 | 14,47 | 00:00:00 | | 2005-03-23 | 14,66 | 2.354.300 | 14,74 | 14,45 | 14,50 | 00:00:00 | | 2005-03-24 | 14,66 | 876.100 | 14,77 | 14,65 | 14,67 | 00:00:00 | | 2005-03-28 | 14,82 | 1.387.400 | 14,86 | 14,63 | 14,71 | 00:00:00 | | 2005-03-29 | 14,81 | 2.578.700 | 14,95 | 14,71 | 14,82 | 00:00:00 | | 2005-03-30 | 14,87 | 2.599.500 | 14,88 | 14,71 | 14,78 | 00:00:00 | | 2005-03-31 | 14,95 | 2.449.200 | 14,97 | 14,72 | 14,82 | 00:00:00 | | 2005-04-01 | 15,00 | 2.428.000 | 15,05 | 14,86 | 14,99 | 00:00:00 | | 2005-04-04 | 14,80 | 2.920.800 | 14,95 | 14,57 | 14,80 | 00:00:00 | | 2005-04-05 | 14,41 | 2.333.200 | 14,57 | 13,91 | 14,00 | 00:00:00 | | 2005-04-06 | 14,48 | 1.487.900 | 14,63 | 14,41 | 14,45 | 00:00:00 | | 2005-04-07 | 14,54 | 678.500 | 14,60 | 14,35 | 14,49 | 00:00:00 | | 2005-04-08 | 14,27 | 1.933.300 | 14,57 | 14,23 | 14,40 | 00:00:00 | | 2005-04-11 | 14,15 | 1.071.800 | 14,27 | 14,09 | 14,25 | 00:00:00 | | 2005-04-12 | 14,34 | 1.090.300 | 14,41 | 14,07 | 14,13 | 00:00:00 | | 2005-04-13 | 14,18 | 730.600 | 14,56 | 14,14 | 14,53 | 00:00:00 | | 2005-04-14 | 13,98 | 1.111.400 | 14,21 | 13,88 | 14,15 | 00:00:00 | | 2005-04-15 | 13,75 | 2.043.500 | 13,98 | 13,73 | 13,95 | 00:00:00 | | 2005-04-18 | 13,63 | 1.346.400 | 13,80 | 13,49 | 13,74 | 00:00:00 | | 2005-04-19 | 13,95 | 2.219.600 | 13,95 | 13,60 | 13,73 | 00:00:00 | | 2005-04-20 | 14,00 | 3.160.900 | 14,08 | 13,84 | 14,00 | 00:00:00 | | 2005-04-21 | 14,26 | 1.123.200 | 14,26 | 13,94 | 14,07 | 00:00:00 | | 2005-04-22 | 14,13 | 1.144.900 | 14,25 | 13,99 | 14,24 | 00:00:00 | | 2005-04-25 | 14,36 | 872.800 | 14,37 | 14,10 | 14,19 | 00:00:00 | | 2005-04-26 | 13,95 | 1.145.300 | 14,37 | 13,88 | 14,20 | 00:00:00 | | 2005-04-27 | 14,28 | 1.846.000 | 14,28 | 13,75 | 13,95 | 00:00:00 | | 2005-04-28 | 13,95 | 1.333.400 | 14,14 | 13,92 | 14,10 | 00:00:00 | | 2005-04-29 | 14,00 | 1.814.600 | 14,11 | 13,68 | 14,07 | 00:00:00 | | 2005-05-02 | 14,17 | 2.578.100 | 14,32 | 13,81 | 14,00 | 00:00:00 | | 2005-05-03 | 14,21 | 608.600 | 14,28 | 14,08 | 14,08 | 00:00:00 | | 2005-05-04 | 14,34 | 584.700 | 14,43 | 14,18 | 14,21 | 00:00:00 | | 2005-05-05 | 14,03 | 866.600 | 14,31 | 14,03 | 14,24 | 00:00:00 | | 2005-05-06 | 14,00 | 858.000 | 14,15 | 13,96 | 14,10 | 00:00:00 | | 2005-05-09 | 14,04 | 975.700 | 14,07 | 13,96 | 14,00 | 00:00:00 | | 2005-05-10 | 13,86 | 1.519.400 | 13,95 | 13,78 | 13,78 | 00:00:00 | | 2005-05-11 | 13,78 | 1.595.600 | 13,91 | 13,70 | 13,90 | 00:00:00 | | 2005-05-12 | 13,70 | 1.655.400 | 13,89 | 13,67 | 13,75 | 00:00:00 | | 2005-05-13 | 13,75 | 1.403.000 | 13,85 | 13,68 | 13,73 | 00:00:00 | | 2005-05-16 | 13,88 | 948.400 | 13,90 | 13,71 | 13,73 | 00:00:00 | | 2005-05-17 | 13,80 | 900.200 | 13,85 | 13,69 | 13,81 | 00:00:00 | | 2005-05-18 | 14,04 | 1.724.500 | 14,08 | 13,90 | 13,90 | 00:00:00 | | 2005-05-19 | 14,17 | 1.367.800 | 14,20 | 13,96 | 14,05 | 00:00:00 | | 2005-05-20 | 14,25 | 1.223.100 | 14,25 | 14,03 | 14,10 | 00:00:00 | | 2005-05-23 | 14,32 | 1.423.600 | 14,39 | 14,11 | 14,23 | 00:00:00 | | 2005-05-24 | 14,32 | 694.400 | 14,41 | 14,21 | 14,22 | 00:00:00 | | 2005-05-25 | 14,00 | 1.060.700 | 14,23 | 13,97 | 14,23 | 00:00:00 | | 2005-05-26 | 14,07 | 1.257.500 | 14,16 | 13,99 | 14,10 | 00:00:00 | | 2005-05-27 | 14,02 | 787.000 | 14,09 | 13,94 | 14,00 | 00:00:00 | | 2005-05-31 | 13,97 | 1.508.000 | 14,07 | 13,77 | 14,03 | 00:00:00 | | 2005-06-01 | 14,25 | 1.558.500 | 14,25 | 13,87 | 13,92 | 00:00:00 | | 2005-06-02 | 14,20 | 3.438.900 | 14,47 | 14,20 | 14,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
