|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 16,94 | 551.400 | 17,12 | 16,37 | 16,63 | 00:00:00 | | 2000-04-28 | 16,81 | 993.900 | 17,31 | 16,44 | 16,81 | 00:00:00 | | 2000-05-01 | 17,69 | 1.464.900 | 18,50 | 16,94 | 16,94 | 00:00:00 | | 2000-05-02 | 17,94 | 1.139.500 | 18,06 | 17,12 | 17,25 | 00:00:00 | | 2000-05-03 | 17,25 | 1.631.300 | 18,19 | 17,25 | 17,75 | 00:00:00 | | 2000-05-04 | 17,38 | 722.900 | 17,94 | 17,00 | 17,75 | 00:00:00 | | 2000-05-05 | 18,19 | 969.100 | 18,44 | 17,19 | 17,25 | 00:00:00 | | 2000-05-08 | 18,75 | 979.800 | 18,88 | 18,25 | 18,50 | 00:00:00 | | 2000-05-09 | 18,06 | 922.000 | 18,75 | 17,94 | 18,38 | 00:00:00 | | 2000-05-10 | 17,38 | 962.600 | 17,81 | 16,94 | 17,75 | 00:00:00 | | 2000-05-11 | 17,25 | 964.900 | 17,50 | 16,94 | 17,50 | 00:00:00 | | 2000-05-12 | 17,00 | 901.300 | 17,44 | 16,75 | 17,44 | 00:00:00 | | 2000-05-15 | 16,75 | 622.500 | 17,00 | 16,56 | 17,00 | 00:00:00 | | 2000-05-16 | 16,44 | 2.872.800 | 17,12 | 16,06 | 16,88 | 00:00:00 | | 2000-05-17 | 15,62 | 2.134.500 | 16,00 | 15,50 | 15,81 | 00:00:00 | | 2000-05-18 | 15,44 | 998.900 | 15,88 | 15,25 | 15,75 | 00:00:00 | | 2000-05-19 | 14,19 | 1.683.500 | 15,25 | 14,12 | 15,19 | 00:00:00 | | 2000-05-22 | 14,38 | 1.176.400 | 14,56 | 13,25 | 14,19 | 00:00:00 | | 2000-05-23 | 14,38 | 1.247.000 | 15,00 | 14,38 | 14,62 | 00:00:00 | | 2000-05-24 | 14,81 | 1.329.500 | 14,87 | 13,69 | 14,25 | 00:00:00 | | 2000-05-25 | 14,19 | 3.222.300 | 15,19 | 14,00 | 15,00 | 00:00:00 | | 2000-05-26 | 14,31 | 926.700 | 14,50 | 13,75 | 14,31 | 00:00:00 | | 2000-05-30 | 16,19 | 9.009.000 | 16,25 | 14,75 | 14,75 | 00:00:00 | | 2000-05-31 | 16,00 | 1.341.600 | 16,37 | 15,88 | 16,37 | 00:00:00 | | 2000-06-01 | 17,87 | 1.796.200 | 17,94 | 16,00 | 16,00 | 00:00:00 | | 2000-06-02 | 19,00 | 23.996 | 19,75 | 18,31 | 19,00 | 00:00:00 | | 2000-06-05 | 18,19 | 585.800 | 18,88 | 17,88 | 18,75 | 00:00:00 | | 2000-06-06 | 18,06 | 687.600 | 18,69 | 17,88 | 18,69 | 00:00:00 | | 2000-06-07 | 19,31 | 709.200 | 19,38 | 17,88 | 18,00 | 00:00:00 | | 2000-06-08 | 18,88 | 875.700 | 19,31 | 18,19 | 19,25 | 00:00:00 | | 2000-06-09 | 18,88 | 10.471 | 19,19 | 18,81 | 18,88 | 00:00:00 | | 2000-06-12 | 18,00 | 842.200 | 18,75 | 17,94 | 18,75 | 00:00:00 | | 2000-06-13 | 18,31 | 928.400 | 18,31 | 17,62 | 17,81 | 00:00:00 | | 2000-06-14 | 18,00 | 1.270.100 | 18,38 | 17,88 | 18,25 | 00:00:00 | | 2000-06-15 | 18,25 | 586.000 | 18,31 | 17,94 | 18,31 | 00:00:00 | | 2000-06-16 | 18,94 | 973.500 | 19,25 | 17,88 | 17,88 | 00:00:00 | | 2000-06-19 | 19,19 | 609.900 | 19,50 | 18,88 | 19,19 | 00:00:00 | | 2000-06-20 | 20,56 | 1.268.400 | 20,62 | 19,25 | 19,25 | 00:00:00 | | 2000-06-21 | 20,31 | 930.600 | 20,88 | 20,00 | 20,06 | 00:00:00 | | 2000-06-22 | 19,06 | 772.800 | 20,31 | 18,69 | 20,06 | 00:00:00 | | 2000-06-23 | 19,88 | 483.500 | 19,88 | 18,88 | 19,25 | 00:00:00 | | 2000-06-26 | 20,00 | 841.900 | 20,12 | 19,75 | 19,94 | 00:00:00 | | 2000-06-27 | 19,00 | 566.900 | 20,12 | 18,94 | 20,00 | 00:00:00 | | 2000-06-28 | 20,00 | 754.700 | 20,12 | 19,19 | 19,19 | 00:00:00 | | 2000-06-29 | 20,81 | 1.499.300 | 21,25 | 19,50 | 19,88 | 00:00:00 | | 2000-06-30 | 20,38 | 1.220.500 | 20,62 | 20,12 | 20,44 | 00:00:00 | | 2000-07-03 | 20,44 | 392.000 | 20,69 | 20,38 | 20,69 | 00:00:00 | | 2000-07-05 | 20,06 | 1.053.100 | 20,44 | 19,81 | 20,44 | 00:00:00 | | 2000-07-06 | 19,50 | 1.218.000 | 20,06 | 19,31 | 19,88 | 00:00:00 | | 2000-07-07 | 19,81 | 1.167.700 | 20,25 | 19,81 | 19,88 | 00:00:00 | | 2000-07-10 | 20,00 | 981.500 | 20,62 | 19,62 | 19,81 | 00:00:00 | | 2000-07-11 | 21,69 | 2.068.800 | 21,81 | 20,06 | 20,25 | 00:00:00 | | 2000-07-12 | 22,88 | 2.073.400 | 23,06 | 21,62 | 21,69 | 00:00:00 | | 2000-07-13 | 23,25 | 1.756.600 | 23,50 | 21,56 | 22,75 | 00:00:00 | | 2000-07-14 | 22,94 | 1.367.700 | 23,44 | 22,25 | 23,12 | 00:00:00 | | 2000-07-17 | 22,69 | 1.349.100 | 23,38 | 22,56 | 22,94 | 00:00:00 | | 2000-07-18 | 22,19 | 1.561.400 | 22,25 | 21,50 | 21,75 | 00:00:00 | | 2000-07-19 | 21,75 | 1.965.300 | 23,19 | 21,44 | 23,19 | 00:00:00 | | 2000-07-20 | 22,50 | 1.554.900 | 22,75 | 22,00 | 22,00 | 00:00:00 | | 2000-07-21 | 21,69 | 1.596.700 | 22,50 | 21,62 | 22,50 | 00:00:00 | | 2000-07-24 | 21,75 | 491.100 | 22,06 | 21,31 | 21,69 | 00:00:00 | | 2000-07-25 | 22,25 | 884.500 | 22,81 | 21,88 | 22,00 | 00:00:00 | | 2000-07-26 | 21,88 | 1.253.400 | 22,00 | 21,44 | 22,00 | 00:00:00 | | 2000-07-27 | 21,31 | 936.100 | 21,75 | 21,19 | 21,62 | 00:00:00 | | 2000-07-28 | 20,38 | 1.500.700 | 21,31 | 20,19 | 21,31 | 00:00:00 | | 2000-07-31 | 20,88 | 1.297.000 | 20,88 | 20,44 | 20,50 | 00:00:00 | | 2000-08-01 | 20,75 | 993.600 | 20,81 | 20,56 | 20,75 | 00:00:00 | | 2000-08-02 | 20,31 | 1.802.700 | 20,69 | 20,25 | 20,50 | 00:00:00 | | 2000-08-03 | 20,31 | 2.693.700 | 20,31 | 19,75 | 19,75 | 00:00:00 | | 2000-08-04 | 21,25 | 2.095.500 | 21,38 | 20,00 | 20,19 | 00:00:00 | | 2000-08-07 | 21,00 | 1.424.500 | 21,19 | 20,56 | 21,00 | 00:00:00 | | 2000-08-08 | 20,69 | 1.650.500 | 21,00 | 20,50 | 20,75 | 00:00:00 | | 2000-08-09 | 20,19 | 1.250.600 | 20,75 | 19,88 | 20,62 | 00:00:00 | | 2000-08-10 | 19,69 | 978.700 | 20,19 | 19,62 | 20,19 | 00:00:00 | | 2000-08-11 | 20,44 | 1.412.700 | 20,44 | 19,31 | 19,69 | 00:00:00 | | 2000-08-14 | 20,31 | 727.200 | 20,31 | 19,50 | 20,00 | 00:00:00 | | 2000-08-15 | 20,00 | 725.000 | 20,19 | 19,81 | 20,06 | 00:00:00 | | 2000-08-16 | 20,06 | 312.400 | 20,50 | 20,06 | 20,12 | 00:00:00 | | 2000-08-17 | 20,00 | 413.400 | 20,12 | 19,88 | 20,12 | 00:00:00 | | 2000-08-18 | 20,06 | 1.092.700 | 20,25 | 19,81 | 19,94 | 00:00:00 | | 2000-08-21 | 20,31 | 373.900 | 20,50 | 20,06 | 20,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
