|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 14,20 | 3.438.900 | 14,47 | 14,20 | 14,28 | 00:00:00 | | 2005-06-03 | 13,90 | 962.600 | 14,23 | 13,85 | 14,19 | 00:00:00 | | 2005-06-06 | 13,97 | 1.916.800 | 14,03 | 13,83 | 13,83 | 00:00:00 | | 2005-06-07 | 13,97 | 1.470.200 | 14,05 | 13,92 | 13,92 | 00:00:00 | | 2005-06-08 | 13,99 | 864.000 | 14,09 | 13,92 | 14,00 | 00:00:00 | | 2005-06-09 | 13,99 | 1.301.200 | 14,00 | 13,80 | 13,93 | 00:00:00 | | 2005-06-10 | 13,89 | 1.137.400 | 14,00 | 13,89 | 13,91 | 00:00:00 | | 2005-06-13 | 13,87 | 1.050.800 | 13,96 | 13,77 | 13,90 | 00:00:00 | | 2005-06-14 | 13,89 | 880.500 | 14,00 | 13,86 | 13,98 | 00:00:00 | | 2005-06-15 | 13,91 | 829.500 | 14,00 | 13,85 | 13,97 | 00:00:00 | | 2005-06-16 | 14,08 | 750.900 | 14,09 | 13,89 | 13,89 | 00:00:00 | | 2005-06-17 | 14,18 | 1.413.200 | 14,25 | 14,10 | 14,18 | 00:00:00 | | 2005-06-20 | 14,35 | 1.493.000 | 14,42 | 14,14 | 14,18 | 00:00:00 | | 2005-06-21 | 14,36 | 792.500 | 14,46 | 14,29 | 14,30 | 00:00:00 | | 2005-06-22 | 14,35 | 717.900 | 14,47 | 14,31 | 14,36 | 00:00:00 | | 2005-06-23 | 14,11 | 769.900 | 14,36 | 14,10 | 14,31 | 00:00:00 | | 2005-06-24 | 13,73 | 1.117.300 | 14,13 | 13,67 | 14,08 | 00:00:00 | | 2005-06-27 | 13,50 | 1.399.600 | 13,69 | 13,48 | 13,60 | 00:00:00 | | 2005-06-28 | 13,59 | 691.800 | 13,66 | 13,50 | 13,56 | 00:00:00 | | 2005-06-29 | 13,64 | 1.159.300 | 13,78 | 13,58 | 13,65 | 00:00:00 | | 2005-06-30 | 13,66 | 1.057.400 | 13,89 | 13,54 | 13,64 | 00:00:00 | | 2005-07-01 | 13,75 | 783.600 | 13,80 | 13,59 | 13,64 | 00:00:00 | | 2005-07-05 | 13,80 | 1.653.000 | 13,88 | 13,73 | 13,75 | 00:00:00 | | 2005-07-06 | 13,93 | 1.495.100 | 14,06 | 13,79 | 13,80 | 00:00:00 | | 2005-07-07 | 13,99 | 812.200 | 13,99 | 13,75 | 13,75 | 00:00:00 | | 2005-07-08 | 14,18 | 537.800 | 14,23 | 13,94 | 13,99 | 00:00:00 | | 2005-07-11 | 14,46 | 1.214.300 | 14,46 | 13,99 | 14,10 | 00:00:00 | | 2005-07-12 | 14,65 | 1.660.900 | 14,73 | 14,33 | 14,38 | 00:00:00 | | 2005-07-13 | 14,76 | 856.300 | 14,80 | 14,58 | 14,60 | 00:00:00 | | 2005-07-14 | 14,69 | 599.900 | 14,84 | 14,60 | 14,84 | 00:00:00 | | 2005-07-15 | 14,51 | 1.042.300 | 14,51 | 14,30 | 14,40 | 00:00:00 | | 2005-07-18 | 14,37 | 1.441.700 | 14,60 | 14,34 | 14,43 | 00:00:00 | | 2005-07-19 | 14,55 | 899.000 | 14,55 | 14,31 | 14,38 | 00:00:00 | | 2005-07-20 | 14,60 | 871.100 | 14,68 | 14,38 | 14,38 | 00:00:00 | | 2005-07-21 | 14,65 | 877.000 | 14,71 | 14,37 | 14,55 | 00:00:00 | | 2005-07-22 | 14,54 | 563.800 | 14,70 | 14,42 | 14,60 | 00:00:00 | | 2005-07-25 | 14,74 | 1.096.600 | 14,75 | 14,48 | 14,48 | 00:00:00 | | 2005-07-26 | 14,80 | 1.188.900 | 14,81 | 14,67 | 14,75 | 00:00:00 | | 2005-07-27 | 14,85 | 1.463.100 | 14,86 | 14,55 | 14,70 | 00:00:00 | | 2005-07-28 | 15,71 | 4.071.400 | 15,73 | 14,78 | 14,78 | 00:00:00 | | 2005-07-29 | 16,09 | 3.856.000 | 16,15 | 15,62 | 15,68 | 00:00:00 | | 2005-08-01 | 15,77 | 2.856.100 | 15,84 | 15,37 | 15,40 | 00:00:00 | | 2005-08-02 | 15,99 | 1.485.700 | 16,00 | 15,69 | 15,70 | 00:00:00 | | 2005-08-03 | 15,65 | 1.530.200 | 15,97 | 15,60 | 15,88 | 00:00:00 | | 2005-08-04 | 15,38 | 1.502.000 | 15,65 | 15,38 | 15,59 | 00:00:00 | | 2005-08-05 | 15,52 | 977.800 | 15,59 | 15,31 | 15,33 | 00:00:00 | | 2005-08-08 | 15,41 | 614.300 | 15,60 | 15,37 | 15,51 | 00:00:00 | | 2005-08-09 | 15,40 | 847.400 | 15,44 | 15,26 | 15,38 | 00:00:00 | | 2005-08-10 | 15,22 | 970.700 | 15,50 | 15,14 | 15,40 | 00:00:00 | | 2005-08-11 | 15,51 | 835.500 | 15,51 | 15,18 | 15,22 | 00:00:00 | | 2005-08-12 | 15,62 | 1.355.900 | 15,62 | 15,30 | 15,50 | 00:00:00 | | 2005-08-15 | 15,72 | 1.392.200 | 15,78 | 15,47 | 15,48 | 00:00:00 | | 2005-08-16 | 15,50 | 845.200 | 15,72 | 15,35 | 15,58 | 00:00:00 | | 2005-08-17 | 15,63 | 912.900 | 15,63 | 15,40 | 15,48 | 00:00:00 | | 2005-08-18 | 15,46 | 767.900 | 15,57 | 14,94 | 15,48 | 00:00:00 | | 2005-08-19 | 15,44 | 488.600 | 15,50 | 15,31 | 15,43 | 00:00:00 | | 2005-08-22 | 15,64 | 1.127.500 | 15,65 | 15,40 | 15,40 | 00:00:00 | | 2005-08-23 | 15,89 | 2.865.700 | 15,98 | 15,61 | 15,65 | 00:00:00 | | 2005-08-24 | 15,82 | 774.500 | 15,95 | 15,63 | 15,89 | 00:00:00 | | 2005-08-25 | 15,83 | 1.028.100 | 15,95 | 15,79 | 15,85 | 00:00:00 | | 2005-08-26 | 15,83 | 563.800 | 15,85 | 15,64 | 15,80 | 00:00:00 | | 2005-08-29 | 15,89 | 756.000 | 15,91 | 15,65 | 15,68 | 00:00:00 | | 2005-08-30 | 15,90 | 549.200 | 15,90 | 15,75 | 15,89 | 00:00:00 | | 2005-08-31 | 16,01 | 2.010.800 | 16,02 | 15,75 | 15,85 | 00:00:00 | | 2005-09-01 | 15,93 | 1.224.300 | 16,05 | 15,84 | 15,88 | 00:00:00 | | 2005-09-02 | 15,94 | 552.700 | 15,96 | 15,84 | 15,90 | 00:00:00 | | 2005-09-06 | 16,08 | 2.164.200 | 16,18 | 15,87 | 15,90 | 00:00:00 | | 2005-09-07 | 16,20 | 1.139.600 | 16,20 | 16,04 | 16,07 | 00:00:00 | | 2005-09-08 | 16,24 | 1.259.800 | 16,30 | 16,07 | 16,13 | 00:00:00 | | 2005-09-09 | 16,30 | 1.150.500 | 16,33 | 16,15 | 16,24 | 00:00:00 | | 2005-09-12 | 16,31 | 1.125.000 | 16,40 | 16,23 | 16,29 | 00:00:00 | | 2005-09-13 | 16,28 | 1.622.700 | 16,37 | 16,19 | 16,37 | 00:00:00 | | 2005-09-14 | 16,18 | 720.100 | 16,28 | 16,10 | 16,28 | 00:00:00 | | 2005-09-15 | 16,10 | 728.800 | 16,21 | 15,97 | 16,14 | 00:00:00 | | 2005-09-16 | 16,23 | 2.331.400 | 16,30 | 16,08 | 16,10 | 00:00:00 | | 2005-09-19 | 16,09 | 1.420.900 | 16,18 | 15,85 | 16,14 | 00:00:00 | | 2005-09-20 | 16,05 | 1.186.900 | 16,26 | 15,91 | 16,05 | 00:00:00 | | 2005-09-21 | 15,96 | 851.700 | 16,02 | 15,76 | 15,93 | 00:00:00 | | 2005-09-22 | 15,95 | 693.700 | 16,03 | 15,75 | 16,03 | 00:00:00 | | 2005-09-23 | 16,08 | 956.500 | 16,11 | 15,85 | 15,92 | 00:00:00 | | 2005-09-26 | 16,09 | 1.409.200 | 16,35 | 16,06 | 16,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
