|
 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 | | 2014-12-12 | 17,89 | 1.835.462 | 18,31 | 17,88 | 17,95 | 00:00:00 | | 2014-12-15 | 17,83 | 2.012.164 | 18,10 | 17,73 | 17,95 | 00:00:00 | | 2014-12-16 | 17,63 | 2.320.394 | 17,98 | 17,53 | 17,71 | 00:00:00 | | 2014-12-17 | 18,09 | 2.443.398 | 18,15 | 17,64 | 17,73 | 00:00:00 | | 2014-12-18 | 18,70 | 2.920.446 | 18,71 | 18,26 | 18,31 | 00:00:00 | | 2014-12-19 | 18,99 | 5.475.692 | 19,02 | 18,61 | 18,84 | 00:00:00 | | 2014-12-22 | 18,96 | 2.412.018 | 18,99 | 18,84 | 18,96 | 00:00:00 | | 2014-12-23 | 18,98 | 1.474.700 | 19,08 | 18,92 | 19,01 | 00:00:00 | | 2014-12-24 | 19,26 | 943.700 | 19,33 | 19,00 | 19,00 | 00:00:00 | | 2014-12-26 | 19,29 | 1.433.000 | 19,47 | 19,25 | 19,34 | 00:00:00 | | 2014-12-29 | 19,31 | 1.706.198 | 19,54 | 19,25 | 19,26 | 00:00:00 | | 2014-12-30 | 19,17 | 188.200 | 19,42 | 19,04 | 19,30 | 00:00:00 | | 2014-12-31 | 18,97 | 2.653.800 | 19,30 | 18,93 | 19,14 | 00:00:00 | | 2015-01-02 | 18,83 | 3.508.000 | 19,24 | 18,57 | 19,15 | 00:00:00 | | 2015-01-05 | 18,40 | 9.069.900 | 18,75 | 18,34 | 18,71 | 00:00:00 | | 2015-01-06 | 17,91 | 4.301.751 | 18,53 | 17,89 | 18,47 | 00:00:00 | | 2015-01-07 | 18,42 | 2.912.665 | 18,45 | 17,88 | 18,04 | 00:00:00 | | 2015-01-08 | 18,61 | 2.199.924 | 18,74 | 18,49 | 18,61 | 00:00:00 | | 2015-01-09 | 18,55 | 2.410.951 | 18,67 | 18,28 | 18,57 | 00:00:00 | | 2015-01-12 | 18,36 | 1.320.027 | 18,56 | 18,23 | 18,56 | 00:00:00 | | 2015-01-13 | 18,43 | 2.395.900 | 18,84 | 18,17 | 18,45 | 00:00:00 | | 2015-01-14 | 18,26 | 1.637.400 | 18,41 | 18,01 | 18,21 | 00:00:00 | | 2015-01-15 | 17,73 | 4.130.426 | 18,40 | 17,71 | 18,32 | 00:00:00 | | 2015-01-16 | 18,33 | 2.284.459 | 18,35 | 17,68 | 17,71 | 00:00:00 | | 2015-01-20 | 18,14 | 4.613.220 | 18,55 | 17,90 | 18,38 | 00:00:00 | | 2015-01-21 | 18,34 | 1.876.900 | 18,44 | 18,04 | 18,14 | 00:00:00 | | 2015-01-22 | 18,36 | 2.669.100 | 18,54 | 18,08 | 18,42 | 00:00:00 | | 2015-01-23 | 18,45 | 1.986.900 | 18,66 | 18,30 | 18,37 | 00:00:00 | | 2015-01-26 | 18,58 | 1.961.484 | 18,62 | 18,25 | 18,50 | 00:00:00 | | 2015-01-27 | 18,35 | 1.990.306 | 18,55 | 18,18 | 18,38 | 00:00:00 | | 2015-01-28 | 18,12 | 2.058.000 | 18,59 | 18,10 | 18,50 | 00:00:00 | | 2015-01-29 | 18,01 | 4.235.762 | 18,20 | 17,75 | 18,19 | 00:00:00 | | 2015-01-30 | 17,99 | 3.276.769 | 18,21 | 17,75 | 17,90 | 00:00:00 | | 2015-02-02 | 17,90 | 4.931.500 | 18,04 | 17,58 | 17,97 | 00:00:00 | | 2015-02-03 | 18,24 | 4.816.300 | 18,31 | 17,82 | 17,94 | 00:00:00 | | 2015-02-04 | 18,10 | 3.701.200 | 18,36 | 18,09 | 18,13 | 00:00:00 | | 2015-02-05 | 17,21 | 14.429.200 | 17,62 | 16,52 | 16,68 | 00:00:00 | | 2015-02-06 | 17,13 | 3.817.900 | 17,40 | 17,05 | 17,30 | 00:00:00 | | 2015-02-09 | 17,16 | 4.087.344 | 17,31 | 17,01 | 17,12 | 00:00:00 | | 2015-02-10 | 17,24 | 2.526.960 | 17,29 | 17,00 | 17,24 | 00:00:00 | | 2015-02-11 | 17,61 | 3.421.143 | 17,64 | 17,10 | 17,22 | 00:00:00 | | 2015-02-12 | 17,92 | 2.739.733 | 17,96 | 17,45 | 17,68 | 00:00:00 | | 2015-02-13 | 18,02 | 2.401.762 | 18,09 | 17,72 | 17,92 | 00:00:00 | | 2015-02-17 | 17,94 | 1.553.303 | 18,01 | 17,80 | 17,97 | 00:00:00 | | 2015-02-18 | 18,00 | 1.474.600 | 18,01 | 17,65 | 17,86 | 00:00:00 | | 2015-02-19 | 18,23 | 3.575.100 | 18,32 | 17,85 | 17,95 | 00:00:00 | | 2015-02-20 | 18,50 | 2.344.200 | 18,50 | 17,97 | 18,25 | 00:00:00 | | 2015-02-23 | 18,47 | 5.138.719 | 18,55 | 18,30 | 18,48 | 00:00:00 | | 2015-02-24 | 18,67 | 3.188.940 | 18,73 | 18,42 | 18,54 | 00:00:00 | | 2015-02-25 | 18,73 | 2.536.670 | 18,77 | 18,43 | 18,63 | 00:00:00 | | 2015-02-26 | 18,51 | 2.493.600 | 18,73 | 18,38 | 18,69 | 00:00:00 | | 2015-02-27 | 18,36 | 2.470.800 | 18,48 | 18,24 | 18,47 | 00:00:00 | | 2015-03-02 | 18,59 | 2.015.679 | 18,64 | 18,41 | 18,41 | 00:00:00 | | 2015-03-03 | 18,45 | 1.275.400 | 18,59 | 18,35 | 18,52 | 00:00:00 | | 2015-03-04 | 18,43 | 2.419.900 | 18,55 | 18,32 | 18,40 | 00:00:00 | | 2015-03-05 | 18,21 | 3.766.900 | 18,49 | 18,10 | 18,48 | 00:00:00 | | 2015-03-06 | 18,09 | 3.004.100 | 18,20 | 17,92 | 18,13 | 00:00:00 | | 2015-03-09 | 18,20 | 1.792.400 | 18,23 | 17,92 | 18,08 | 00:00:00 | | 2015-03-10 | 17,84 | 1.663.643 | 18,12 | 17,80 | 18,06 | 00:00:00 | | 2015-03-11 | 17,83 | 2.228.539 | 17,92 | 17,65 | 17,85 | 00:00:00 | | 2015-03-12 | 17,95 | 963.000 | 17,95 | 17,65 | 17,81 | 00:00:00 | | 2015-03-13 | 18,11 | 4.623.000 | 18,19 | 17,78 | 17,97 | 00:00:00 | | 2015-03-16 | 18,52 | 3.887.500 | 18,58 | 18,04 | 18,19 | 00:00:00 | | 2015-03-17 | 18,39 | 2.748.903 | 18,57 | 18,29 | 18,45 | 00:00:00 | | 2015-03-18 | 18,63 | 2.194.476 | 18,82 | 18,28 | 18,30 | 00:00:00 | | 2015-03-19 | 18,60 | 1.889.220 | 18,74 | 18,56 | 18,62 | 00:00:00 | | 2015-03-20 | 18,66 | 4.181.592 | 18,87 | 17,94 | 17,94 | 00:00:00 | | 2015-03-23 | 18,52 | 1.772.400 | 18,68 | 18,51 | 18,66 | 00:00:00 | | 2015-03-24 | 18,49 | 2.660.900 | 18,64 | 18,36 | 18,53 | 00:00:00 | | 2015-03-25 | 17,99 | 2.702.800 | 18,58 | 17,99 | 18,53 | 00:00:00 | | 2015-03-26 | 18,00 | 3.242.400 | 18,11 | 17,67 | 17,88 | 00:00:00 | | 2015-03-27 | 18,08 | 1.988.200 | 18,11 | 17,83 | 17,99 | 00:00:00 | | 2015-03-30 | 18,44 | 2.809.642 | 18,56 | 17,88 | 17,99 | 00:00:00 | | 2015-03-31 | 18,44 | 3.260.186 | 18,50 | 18,09 | 18,32 | 00:00:00 | | 2015-04-01 | 18,39 | 3.222.521 | 18,48 | 18,20 | 18,44 | 00:00:00 | | 2015-04-02 | 18,50 | 1.957.320 | 18,66 | 18,32 | 18,40 | 00:00:00 | | 2015-04-06 | 18,46 | 5.236.139 | 18,58 | 18,29 | 18,41 | 00:00:00 | | 2015-04-07 | 18,65 | 5.756.200 | 18,78 | 18,31 | 18,46 | 00:00:00 | | 2015-04-08 | 19,07 | 7.798.800 | 19,41 | 18,69 | 18,72 | 00:00:00 | | 2015-04-09 | 19,02 | 6.509.675 | 19,17 | 18,82 | 19,00 | 00:00:00 | | 2015-04-10 | 19,06 | 11.189.088 | 19,50 | 18,97 | 19,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
