|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 14,09 | 1.435.900 | 14,19 | 13,97 | 14,02 | 00:00:00 | | 2013-05-15 | 14,15 | 1.654.500 | 14,26 | 14,03 | 14,08 | 00:00:00 | | 2013-05-16 | 14,36 | 3.153.700 | 14,43 | 14,14 | 14,14 | 00:00:00 | | 2013-05-17 | 14,54 | 1.943.400 | 14,55 | 14,35 | 14,37 | 00:00:00 | | 2013-05-20 | 14,60 | 2.258.800 | 14,66 | 14,47 | 14,50 | 00:00:00 | | 2013-05-21 | 14,72 | 3.032.900 | 14,81 | 14,58 | 14,59 | 00:00:00 | | 2013-05-22 | 14,64 | 7.430.900 | 14,99 | 14,59 | 14,69 | 00:00:00 | | 2013-05-23 | 14,71 | 2.703.100 | 14,73 | 14,50 | 14,57 | 00:00:00 | | 2013-05-24 | 14,69 | 2.202.600 | 14,70 | 14,46 | 14,68 | 00:00:00 | | 2013-05-28 | 14,85 | 3.817.700 | 14,99 | 14,76 | 14,76 | 00:00:00 | | 2013-05-29 | 14,87 | 2.995.800 | 14,94 | 14,68 | 14,76 | 00:00:00 | | 2013-05-30 | 15,15 | 3.097.300 | 15,18 | 14,75 | 14,75 | 00:00:00 | | 2013-05-31 | 15,13 | 2.902.600 | 15,32 | 15,02 | 15,08 | 00:00:00 | | 2013-06-03 | 15,15 | 2.969.500 | 15,25 | 14,88 | 15,25 | 00:00:00 | | 2013-06-04 | 14,99 | 3.188.000 | 15,27 | 14,84 | 15,18 | 00:00:00 | | 2013-06-05 | 14,82 | 1.811.800 | 15,11 | 14,78 | 15,02 | 00:00:00 | | 2013-06-06 | 14,93 | 2.014.800 | 14,98 | 14,79 | 14,84 | 00:00:00 | | 2013-06-07 | 15,17 | 2.195.200 | 15,23 | 14,99 | 15,09 | 00:00:00 | | 2013-06-10 | 15,05 | 2.148.400 | 15,32 | 15,02 | 15,30 | 00:00:00 | | 2013-06-11 | 14,77 | 1.792.900 | 14,95 | 14,74 | 14,91 | 00:00:00 | | 2013-06-12 | 14,74 | 1.825.200 | 14,86 | 14,66 | 14,80 | 00:00:00 | | 2013-06-13 | 14,88 | 1.614.000 | 14,93 | 14,60 | 14,71 | 00:00:00 | | 2013-06-14 | 14,80 | 999.900 | 14,95 | 14,80 | 14,91 | 00:00:00 | | 2013-06-17 | 15,05 | 1.617.200 | 15,09 | 14,87 | 14,91 | 00:00:00 | | 2013-06-18 | 15,02 | 1.827.500 | 15,16 | 14,97 | 15,09 | 00:00:00 | | 2013-06-19 | 14,83 | 1.745.100 | 15,02 | 14,81 | 15,01 | 00:00:00 | | 2013-06-20 | 14,40 | 2.164.800 | 14,79 | 14,35 | 14,77 | 00:00:00 | | 2013-06-21 | 14,37 | 3.991.600 | 14,44 | 14,12 | 14,44 | 00:00:00 | | 2013-06-24 | 14,22 | 1.875.800 | 14,35 | 14,09 | 14,27 | 00:00:00 | | 2013-06-25 | 14,26 | 4.025.100 | 14,34 | 14,08 | 14,29 | 00:00:00 | | 2013-06-26 | 14,41 | 1.967.300 | 14,50 | 14,28 | 14,36 | 00:00:00 | | 2013-06-27 | 14,60 | 1.184.400 | 14,63 | 14,41 | 14,48 | 00:00:00 | | 2013-06-28 | 14,48 | 2.098.600 | 14,60 | 14,43 | 14,54 | 00:00:00 | | 2013-07-01 | 14,61 | 1.167.000 | 14,69 | 14,51 | 14,60 | 00:00:00 | | 2013-07-02 | 14,57 | 1.399.000 | 14,76 | 14,51 | 14,63 | 00:00:00 | | 2013-07-03 | 14,59 | 1.035.900 | 14,68 | 14,51 | 14,52 | 00:00:00 | | 2013-07-05 | 15,11 | 2.755.800 | 15,14 | 14,61 | 14,62 | 00:00:00 | | 2013-07-08 | 15,06 | 2.432.600 | 15,20 | 15,01 | 15,11 | 00:00:00 | | 2013-07-09 | 15,17 | 1.207.100 | 15,22 | 15,02 | 15,15 | 00:00:00 | | 2013-07-10 | 15,27 | 2.782.200 | 15,33 | 15,13 | 15,13 | 00:00:00 | | 2013-07-11 | 15,48 | 1.972.100 | 15,52 | 15,31 | 15,45 | 00:00:00 | | 2013-07-12 | 15,62 | 2.956.500 | 15,70 | 15,46 | 15,52 | 00:00:00 | | 2013-07-15 | 15,75 | 2.002.400 | 15,79 | 15,53 | 15,68 | 00:00:00 | | 2013-07-16 | 15,72 | 1.008.100 | 15,82 | 15,66 | 15,75 | 00:00:00 | | 2013-07-17 | 15,70 | 4.980.100 | 15,79 | 15,66 | 15,74 | 00:00:00 | | 2013-07-18 | 15,75 | 2.502.600 | 15,96 | 15,65 | 15,68 | 00:00:00 | | 2013-07-19 | 15,77 | 3.769.700 | 15,83 | 15,59 | 15,61 | 00:00:00 | | 2013-07-22 | 15,65 | 2.488.600 | 15,86 | 15,64 | 15,80 | 00:00:00 | | 2013-07-23 | 15,58 | 2.052.400 | 15,81 | 15,50 | 15,73 | 00:00:00 | | 2013-07-24 | 15,40 | 3.339.200 | 15,61 | 15,26 | 15,61 | 00:00:00 | | 2013-07-25 | 14,88 | 7.239.300 | 15,46 | 14,72 | 15,46 | 00:00:00 | | 2013-07-26 | 14,48 | 9.619.200 | 14,89 | 14,39 | 14,89 | 00:00:00 | | 2013-07-29 | 14,34 | 2.523.300 | 14,48 | 14,31 | 14,41 | 00:00:00 | | 2013-07-30 | 14,44 | 4.563.100 | 14,49 | 14,16 | 14,36 | 00:00:00 | | 2013-07-31 | 14,58 | 3.127.200 | 14,71 | 14,49 | 14,50 | 00:00:00 | | 2013-08-01 | 14,96 | 4.713.100 | 15,06 | 14,65 | 14,69 | 00:00:00 | | 2013-08-02 | 14,94 | 1.934.100 | 15,00 | 14,81 | 15,00 | 00:00:00 | | 2013-08-05 | 14,78 | 2.068.300 | 14,93 | 14,67 | 14,83 | 00:00:00 | | 2013-08-06 | 14,50 | 2.325.400 | 14,81 | 14,41 | 14,78 | 00:00:00 | | 2013-08-07 | 14,40 | 2.273.900 | 14,51 | 14,25 | 14,49 | 00:00:00 | | 2013-08-08 | 14,42 | 3.356.500 | 14,46 | 14,18 | 14,45 | 00:00:00 | | 2013-08-09 | 14,23 | 2.532.700 | 14,47 | 14,18 | 14,42 | 00:00:00 | | 2013-08-12 | 14,26 | 5.789.600 | 14,33 | 14,04 | 14,16 | 00:00:00 | | 2013-08-13 | 14,21 | 2.376.000 | 14,33 | 14,14 | 14,21 | 00:00:00 | | 2013-08-14 | 14,42 | 5.769.400 | 14,44 | 14,02 | 14,20 | 00:00:00 | | 2013-08-15 | 14,42 | 9.739.400 | 14,47 | 14,18 | 14,38 | 00:00:00 | | 2013-08-16 | 14,37 | 4.780.000 | 14,55 | 14,33 | 14,35 | 00:00:00 | | 2013-08-19 | 14,30 | 4.696.600 | 14,57 | 14,26 | 14,29 | 00:00:00 | | 2013-08-20 | 14,30 | 3.972.600 | 14,39 | 14,22 | 14,28 | 00:00:00 | | 2013-08-21 | 14,00 | 3.209.000 | 14,28 | 14,00 | 14,28 | 00:00:00 | | 2013-08-22 | 14,10 | 1.434.600 | 14,17 | 13,88 | 14,06 | 00:00:00 | | 2013-08-23 | 14,06 | 3.488.500 | 14,13 | 13,93 | 14,13 | 00:00:00 | | 2013-08-26 | 14,00 | 8.238.900 | 14,15 | 13,97 | 14,05 | 00:00:00 | | 2013-08-27 | 13,69 | 2.791.700 | 13,97 | 13,61 | 13,94 | 00:00:00 | | 2013-08-28 | 13,56 | 2.152.200 | 13,76 | 13,55 | 13,70 | 00:00:00 | | 2013-08-29 | 13,67 | 1.754.400 | 13,73 | 13,55 | 13,58 | 00:00:00 | | 2013-08-30 | 13,47 | 3.717.900 | 13,68 | 13,42 | 13,68 | 00:00:00 | | 2013-09-03 | 13,27 | 4.398.600 | 13,64 | 13,13 | 13,56 | 00:00:00 | | 2013-09-04 | 13,42 | 5.492.200 | 13,47 | 13,20 | 13,29 | 00:00:00 | | 2013-09-05 | 13,46 | 2.047.900 | 13,56 | 13,38 | 13,45 | 00:00:00 | | 2013-09-06 | 13,27 | 4.702.900 | 13,52 | 13,23 | 13,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
