|
 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 | | 2000-12-13 | 26,69 | 1.399.500 | 28,12 | 26,50 | 27,75 | 00:00:00 | | 2000-12-14 | 26,88 | 755.000 | 27,50 | 26,38 | 26,56 | 00:00:00 | | 2000-12-15 | 25,00 | 2.180.300 | 26,62 | 24,25 | 26,25 | 00:00:00 | | 2000-12-18 | 25,56 | 857.100 | 26,25 | 25,31 | 25,31 | 00:00:00 | | 2000-12-19 | 25,88 | 794.500 | 27,75 | 25,50 | 25,56 | 00:00:00 | | 2000-12-20 | 23,38 | 1.252.700 | 25,50 | 23,38 | 25,50 | 00:00:00 | | 2000-12-21 | 23,50 | 1.812.600 | 24,06 | 23,38 | 23,56 | 00:00:00 | | 2000-12-22 | 25,25 | 1.422.100 | 25,25 | 23,25 | 23,25 | 00:00:00 | | 2000-12-26 | 25,50 | 802.100 | 26,00 | 25,12 | 25,25 | 00:00:00 | | 2000-12-27 | 27,62 | 956.300 | 27,62 | 25,44 | 25,62 | 00:00:00 | | 2000-12-28 | 27,62 | 988.500 | 27,62 | 26,69 | 27,38 | 00:00:00 | | 2000-12-29 | 27,50 | 663.900 | 27,81 | 26,19 | 27,56 | 00:00:00 | | 2001-01-02 | 24,88 | 1.156.900 | 27,00 | 24,69 | 26,12 | 00:00:00 | | 2001-01-03 | 24,81 | 3.417.600 | 25,12 | 23,38 | 24,00 | 00:00:00 | | 2001-01-04 | 26,75 | 1.767.800 | 26,81 | 24,81 | 24,81 | 00:00:00 | | 2001-01-05 | 25,25 | 1.908.400 | 27,06 | 24,75 | 26,75 | 00:00:00 | | 2001-01-08 | 26,50 | 1.544.300 | 26,50 | 24,56 | 25,25 | 00:00:00 | | 2001-01-09 | 28,94 | 3.178.200 | 28,94 | 26,25 | 26,25 | 00:00:00 | | 2001-01-10 | 29,50 | 2.872.300 | 29,75 | 27,62 | 27,75 | 00:00:00 | | 2001-01-11 | 29,62 | 2.952.000 | 30,06 | 29,31 | 29,38 | 00:00:00 | | 2001-01-12 | 29,25 | 1.490.100 | 29,88 | 28,81 | 29,62 | 00:00:00 | | 2001-01-16 | 29,44 | 1.254.800 | 29,44 | 28,62 | 29,25 | 00:00:00 | | 2001-01-17 | 31,00 | 3.678.200 | 31,69 | 29,75 | 29,75 | 00:00:00 | | 2001-01-18 | 31,88 | 3.449.300 | 32,06 | 30,31 | 30,94 | 00:00:00 | | 2001-01-19 | 32,00 | 2.217.800 | 32,31 | 31,00 | 31,88 | 00:00:00 | | 2001-01-22 | 32,31 | 1.817.200 | 32,69 | 30,56 | 31,62 | 00:00:00 | | 2001-01-23 | 32,00 | 1.465.000 | 32,69 | 31,69 | 32,38 | 00:00:00 | | 2001-01-24 | 30,00 | 4.528.000 | 31,38 | 29,50 | 31,38 | 00:00:00 | | 2001-01-25 | 29,00 | 4.079.900 | 29,88 | 27,81 | 29,75 | 00:00:00 | | 2001-01-26 | 28,19 | 2.247.600 | 28,62 | 27,19 | 27,75 | 00:00:00 | | 2001-01-29 | 28,49 | 1.399.600 | 28,90 | 27,95 | 28,00 | 00:00:00 | | 2001-01-30 | 29,80 | 2.096.400 | 29,87 | 29,20 | 29,80 | 00:00:00 | | 2001-01-31 | 29,49 | 2.582.000 | 29,80 | 28,40 | 29,80 | 00:00:00 | | 2001-02-01 | 28,02 | 2.728.500 | 29,65 | 27,94 | 29,49 | 00:00:00 | | 2001-02-02 | 28,32 | 2.789.900 | 28,85 | 27,90 | 28,02 | 00:00:00 | | 2001-02-05 | 28,55 | 2.136.400 | 29,50 | 27,85 | 27,85 | 00:00:00 | | 2001-02-06 | 28,65 | 1.293.800 | 29,02 | 28,05 | 28,05 | 00:00:00 | | 2001-02-07 | 27,76 | 1.321.900 | 28,60 | 26,30 | 28,50 | 00:00:00 | | 2001-02-08 | 26,85 | 1.364.400 | 27,88 | 26,85 | 27,55 | 00:00:00 | | 2001-02-09 | 26,61 | 1.196.900 | 26,90 | 26,20 | 26,85 | 00:00:00 | | 2001-02-12 | 26,46 | 1.084.000 | 26,64 | 26,22 | 26,40 | 00:00:00 | | 2001-02-13 | 27,13 | 1.064.800 | 27,25 | 26,80 | 26,85 | 00:00:00 | | 2001-02-14 | 27,05 | 1.598.600 | 27,35 | 26,35 | 26,82 | 00:00:00 | | 2001-02-15 | 28,37 | 1.811.000 | 29,20 | 27,25 | 27,25 | 00:00:00 | | 2001-02-16 | 27,58 | 976.000 | 27,90 | 27,00 | 27,90 | 00:00:00 | | 2001-02-20 | 26,17 | 1.572.400 | 27,55 | 26,16 | 27,50 | 00:00:00 | | 2001-02-21 | 24,46 | 1.476.500 | 25,90 | 24,39 | 25,80 | 00:00:00 | | 2001-02-22 | 26,50 | 5.139.100 | 27,09 | 25,00 | 25,25 | 00:00:00 | | 2001-02-23 | 27,34 | 1.876.500 | 27,58 | 24,50 | 26,00 | 00:00:00 | | 2001-02-26 | 28,21 | 2.105.300 | 28,90 | 27,30 | 27,34 | 00:00:00 | | 2001-02-27 | 26,90 | 1.008.800 | 28,20 | 26,85 | 28,20 | 00:00:00 | | 2001-02-28 | 25,35 | 1.529.300 | 26,75 | 24,65 | 26,75 | 00:00:00 | | 2001-03-01 | 25,10 | 1.578.200 | 25,55 | 24,30 | 24,50 | 00:00:00 | | 2001-03-02 | 24,85 | 2.157.800 | 25,46 | 24,09 | 25,00 | 00:00:00 | | 2001-03-05 | 23,24 | 1.414.200 | 24,83 | 23,10 | 24,81 | 00:00:00 | | 2001-03-06 | 24,40 | 1.968.300 | 24,85 | 24,00 | 24,85 | 00:00:00 | | 2001-03-07 | 24,98 | 1.854.500 | 25,24 | 24,00 | 24,65 | 00:00:00 | | 2001-03-08 | 24,05 | 1.743.400 | 25,05 | 24,05 | 24,98 | 00:00:00 | | 2001-03-09 | 24,00 | 1.936.200 | 24,50 | 23,50 | 23,90 | 00:00:00 | | 2001-03-12 | 19,91 | 3.272.500 | 22,90 | 19,50 | 22,50 | 00:00:00 | | 2001-03-13 | 20,09 | 3.769.600 | 21,50 | 19,00 | 21,50 | 00:00:00 | | 2001-03-14 | 19,85 | 1.819.300 | 20,80 | 19,00 | 19,00 | 00:00:00 | | 2001-03-15 | 20,42 | 2.811.100 | 20,70 | 20,00 | 20,10 | 00:00:00 | | 2001-03-16 | 19,00 | 3.000.600 | 20,15 | 18,21 | 20,15 | 00:00:00 | | 2001-03-19 | 18,75 | 5.248.000 | 19,10 | 17,21 | 18,75 | 00:00:00 | | 2001-03-20 | 18,88 | 2.481.800 | 19,77 | 18,75 | 19,00 | 00:00:00 | | 2001-03-21 | 18,70 | 2.322.200 | 19,30 | 18,60 | 19,00 | 00:00:00 | | 2001-03-22 | 19,20 | 2.137.500 | 19,20 | 18,25 | 18,85 | 00:00:00 | | 2001-03-23 | 19,65 | 2.270.900 | 20,11 | 19,02 | 19,20 | 00:00:00 | | 2001-03-26 | 19,90 | 2.186.000 | 20,03 | 19,45 | 19,90 | 00:00:00 | | 2001-03-27 | 20,05 | 1.610.100 | 20,22 | 19,50 | 19,65 | 00:00:00 | | 2001-03-28 | 18,33 | 1.721.400 | 19,80 | 18,00 | 19,80 | 00:00:00 | | 2001-03-29 | 18,22 | 1.708.700 | 18,50 | 17,92 | 18,50 | 00:00:00 | | 2001-03-30 | 18,49 | 1.555.000 | 18,92 | 17,82 | 18,22 | 00:00:00 | | 2001-04-02 | 17,98 | 1.316.200 | 18,97 | 17,41 | 18,55 | 00:00:00 | | 2001-04-03 | 16,80 | 1.727.600 | 18,15 | 16,50 | 18,15 | 00:00:00 | | 2001-04-04 | 16,69 | 2.045.500 | 17,28 | 16,56 | 16,90 | 00:00:00 | | 2001-04-05 | 17,20 | 3.431.300 | 17,54 | 16,98 | 16,98 | 00:00:00 | | 2001-04-06 | 17,40 | 2.148.100 | 17,75 | 16,50 | 17,20 | 00:00:00 | | 2001-04-09 | 17,60 | 1.436.300 | 18,44 | 17,10 | 17,45 | 00:00:00 | | 2001-04-10 | 18,95 | 2.430.500 | 19,20 | 17,60 | 17,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
