|
 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 | | 2013-12-31 | 14,02 | 960.600 | 14,16 | 13,98 | 14,03 | 00:00:00 | | 2014-01-02 | 14,01 | 3.118.200 | 14,08 | 13,92 | 14,00 | 00:00:00 | | 2014-01-03 | 14,17 | 4.180.700 | 14,45 | 14,16 | 14,45 | 00:00:00 | | 2014-01-06 | 14,27 | 2.557.000 | 14,35 | 14,09 | 14,15 | 00:00:00 | | 2014-01-07 | 14,34 | 2.169.300 | 14,38 | 14,19 | 14,28 | 00:00:00 | | 2014-01-08 | 14,42 | 3.487.500 | 14,50 | 14,14 | 14,28 | 00:00:00 | | 2014-01-09 | 14,32 | 1.849.000 | 14,47 | 14,22 | 14,46 | 00:00:00 | | 2014-01-10 | 14,49 | 1.824.700 | 14,50 | 14,27 | 14,35 | 00:00:00 | | 2014-01-13 | 14,27 | 1.771.300 | 14,48 | 14,23 | 14,48 | 00:00:00 | | 2014-01-14 | 14,46 | 1.553.300 | 14,52 | 14,27 | 14,27 | 00:00:00 | | 2014-01-15 | 14,83 | 5.554.400 | 14,89 | 14,39 | 14,48 | 00:00:00 | | 2014-01-16 | 14,46 | 2.473.200 | 14,82 | 14,39 | 14,82 | 00:00:00 | | 2014-01-17 | 14,47 | 1.473.500 | 14,51 | 14,33 | 14,42 | 00:00:00 | | 2014-01-21 | 14,55 | 1.655.200 | 14,63 | 14,40 | 14,53 | 00:00:00 | | 2014-01-22 | 14,30 | 2.329.400 | 14,59 | 14,29 | 14,59 | 00:00:00 | | 2014-01-23 | 14,09 | 4.513.200 | 14,27 | 13,98 | 14,23 | 00:00:00 | | 2014-01-24 | 14,16 | 6.080.300 | 14,38 | 14,08 | 14,25 | 00:00:00 | | 2014-01-27 | 14,00 | 6.328.500 | 14,33 | 13,73 | 14,17 | 00:00:00 | | 2014-01-28 | 14,01 | 832.925 | 14,12 | 13,90 | 14,00 | 00:00:00 | | 2014-01-29 | 14,08 | 979.543 | 14,14 | 13,85 | 13,95 | 00:00:00 | | 2014-01-30 | 14,30 | 3.386.000 | 14,65 | 14,03 | 14,32 | 00:00:00 | | 2014-01-31 | 14,12 | 3.552.500 | 14,43 | 14,05 | 14,05 | 00:00:00 | | 2014-02-03 | 13,76 | 5.546.300 | 14,17 | 13,72 | 14,06 | 00:00:00 | | 2014-02-04 | 13,81 | 2.812.000 | 13,95 | 13,67 | 13,77 | 00:00:00 | | 2014-02-05 | 13,74 | 2.446.900 | 13,90 | 13,59 | 13,84 | 00:00:00 | | 2014-02-06 | 13,73 | 2.862.800 | 13,84 | 13,65 | 13,66 | 00:00:00 | | 2014-02-07 | 14,01 | 3.792.800 | 14,08 | 13,68 | 13,82 | 00:00:00 | | 2014-02-10 | 14,23 | 3.819.400 | 14,39 | 13,95 | 13,96 | 00:00:00 | | 2014-02-11 | 14,42 | 2.378.200 | 14,49 | 14,19 | 14,24 | 00:00:00 | | 2014-02-12 | 14,58 | 846.568 | 14,75 | 14,41 | 14,41 | 00:00:00 | | 2014-02-13 | 14,57 | 1.788.000 | 14,62 | 14,46 | 14,50 | 00:00:00 | | 2014-02-14 | 14,68 | 2.295.500 | 14,72 | 14,50 | 14,58 | 00:00:00 | | 2014-02-18 | 14,69 | 1.734.200 | 14,75 | 14,61 | 14,70 | 00:00:00 | | 2014-02-19 | 14,77 | 2.953.900 | 14,88 | 14,51 | 14,51 | 00:00:00 | | 2014-02-20 | 14,94 | 3.889.000 | 14,96 | 14,65 | 14,77 | 00:00:00 | | 2014-02-21 | 15,14 | 4.957.400 | 15,20 | 14,84 | 14,93 | 00:00:00 | | 2014-02-24 | 15,14 | 2.776.300 | 15,29 | 15,07 | 15,09 | 00:00:00 | | 2014-02-25 | 15,10 | 2.603.300 | 15,24 | 14,81 | 15,10 | 00:00:00 | | 2014-02-26 | 15,24 | 3.528.300 | 15,25 | 14,94 | 15,08 | 00:00:00 | | 2014-02-27 | 15,35 | 1.934.100 | 15,38 | 15,14 | 15,23 | 00:00:00 | | 2014-02-28 | 15,33 | 2.311.600 | 15,46 | 15,24 | 15,39 | 00:00:00 | | 2014-03-03 | 15,30 | 2.043.200 | 15,39 | 15,00 | 15,17 | 00:00:00 | | 2014-03-04 | 15,52 | 2.171.900 | 15,59 | 15,24 | 15,40 | 00:00:00 | | 2014-03-05 | 15,45 | 1.445.200 | 15,50 | 15,35 | 15,50 | 00:00:00 | | 2014-03-06 | 15,96 | 6.533.100 | 16,02 | 15,44 | 15,93 | 00:00:00 | | 2014-03-07 | 15,91 | 5.214.100 | 16,07 | 15,85 | 15,97 | 00:00:00 | | 2014-03-10 | 15,81 | 3.956.500 | 15,97 | 15,70 | 15,84 | 00:00:00 | | 2014-03-11 | 15,61 | 2.170.400 | 15,92 | 15,53 | 15,83 | 00:00:00 | | 2014-03-12 | 15,52 | 2.540.800 | 15,60 | 15,36 | 15,53 | 00:00:00 | | 2014-03-13 | 15,38 | 2.341.400 | 15,58 | 15,24 | 15,52 | 00:00:00 | | 2014-03-14 | 15,27 | 1.768.200 | 15,47 | 15,15 | 15,32 | 00:00:00 | | 2014-03-17 | 15,58 | 2.401.800 | 15,72 | 15,39 | 15,47 | 00:00:00 | | 2014-03-18 | 15,70 | 1.071.400 | 15,77 | 15,51 | 15,58 | 00:00:00 | | 2014-03-19 | 15,64 | 1.888.800 | 15,76 | 15,59 | 15,75 | 00:00:00 | | 2014-03-20 | 15,74 | 2.314.400 | 15,74 | 15,51 | 15,58 | 00:00:00 | | 2014-03-21 | 16,12 | 9.197.800 | 16,20 | 15,68 | 15,78 | 00:00:00 | | 2014-03-24 | 15,90 | 3.657.100 | 16,25 | 15,77 | 16,20 | 00:00:00 | | 2014-03-25 | 15,58 | 3.948.100 | 16,04 | 15,56 | 15,93 | 00:00:00 | | 2014-03-26 | 15,35 | 4.195.700 | 15,70 | 15,28 | 15,62 | 00:00:00 | | 2014-03-27 | 15,07 | 5.289.200 | 15,49 | 15,05 | 15,35 | 00:00:00 | | 2014-03-28 | 15,40 | 3.340.200 | 15,48 | 15,02 | 15,18 | 00:00:00 | | 2014-03-31 | 15,54 | 2.781.300 | 15,62 | 15,37 | 15,45 | 00:00:00 | | 2014-04-01 | 15,49 | 2.306.400 | 15,71 | 15,42 | 15,60 | 00:00:00 | | 2014-04-02 | 15,40 | 2.346.700 | 15,59 | 15,28 | 15,54 | 00:00:00 | | 2014-04-03 | 15,19 | 2.754.000 | 15,50 | 15,19 | 15,40 | 00:00:00 | | 2014-04-04 | 14,84 | 4.471.400 | 15,34 | 14,78 | 15,34 | 00:00:00 | | 2014-04-07 | 14,71 | 3.426.700 | 14,85 | 14,56 | 14,65 | 00:00:00 | | 2014-04-08 | 14,91 | 3.748.000 | 14,92 | 14,50 | 14,72 | 00:00:00 | | 2014-04-09 | 14,96 | 1.403.700 | 15,03 | 14,79 | 14,90 | 00:00:00 | | 2014-04-10 | 14,72 | 2.048.500 | 14,96 | 14,67 | 14,94 | 00:00:00 | | 2014-04-11 | 14,53 | 2.369.100 | 14,68 | 14,44 | 14,59 | 00:00:00 | | 2014-04-14 | 14,52 | 2.652.900 | 14,67 | 14,44 | 14,59 | 00:00:00 | | 2014-04-15 | 14,67 | 2.212.400 | 14,73 | 14,42 | 14,59 | 00:00:00 | | 2014-04-16 | 14,72 | 3.770.400 | 14,85 | 14,44 | 14,77 | 00:00:00 | | 2014-04-17 | 14,86 | 1.918.700 | 14,91 | 14,63 | 14,77 | 00:00:00 | | 2014-04-21 | 14,84 | 2.936.000 | 15,05 | 14,79 | 14,86 | 00:00:00 | | 2014-04-22 | 14,80 | 10.548.700 | 14,92 | 13,63 | 14,03 | 00:00:00 | | 2014-04-23 | 14,88 | 7.363.500 | 14,90 | 14,60 | 14,79 | 00:00:00 | | 2014-04-24 | 15,05 | 3.952.200 | 15,07 | 14,77 | 14,90 | 00:00:00 | | 2014-04-25 | 14,85 | 3.884.700 | 15,07 | 14,75 | 15,01 | 00:00:00 | | 2014-04-28 | 14,81 | 3.768.600 | 14,97 | 14,62 | 14,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
