|
 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 | | 2015-11-25 | 22,08 | 2.561.103 | 22,14 | 21,72 | 21,78 | 00:00:00 | | 2015-11-27 | 22,37 | 1.532.700 | 22,43 | 22,00 | 22,14 | 00:00:00 | | 2015-11-30 | 22,30 | 3.311.200 | 22,47 | 22,24 | 22,36 | 00:00:00 | | 2015-12-01 | 22,27 | 2.672.800 | 22,63 | 19,35 | 19,66 | 00:00:00 | | 2015-12-02 | 22,22 | 2.100.100 | 22,40 | 22,17 | 22,29 | 00:00:00 | | 2015-12-03 | 21,22 | 5.804.000 | 22,23 | 20,96 | 22,23 | 00:00:00 | | 2015-12-04 | 21,65 | 2.459.000 | 21,75 | 21,25 | 21,29 | 00:00:00 | | 2015-12-07 | 21,56 | 2.830.100 | 21,76 | 21,43 | 21,56 | 00:00:00 | | 2015-12-08 | 21,50 | 2.559.200 | 21,80 | 21,33 | 21,80 | 00:00:00 | | 2015-12-09 | 21,11 | 2.928.200 | 21,66 | 21,05 | 21,40 | 00:00:00 | | 2015-12-10 | 21,14 | 2.698.578 | 21,29 | 20,95 | 21,16 | 00:00:00 | | 2015-12-11 | 21,09 | 2.443.893 | 21,37 | 20,88 | 20,97 | 00:00:00 | | 2015-12-14 | 21,19 | 3.164.100 | 21,51 | 20,96 | 21,51 | 00:00:00 | | 2015-12-15 | 21,61 | 4.557.200 | 21,77 | 21,25 | 21,34 | 00:00:00 | | 2015-12-16 | 21,77 | 3.818.000 | 21,80 | 21,37 | 21,57 | 00:00:00 | | 2015-12-17 | 21,34 | 1.766.900 | 21,84 | 21,33 | 21,79 | 00:00:00 | | 2015-12-18 | 21,00 | 5.019.600 | 21,52 | 21,00 | 21,26 | 00:00:00 | | 2015-12-21 | 20,92 | 3.591.700 | 21,21 | 20,70 | 21,11 | 00:00:00 | | 2015-12-22 | 21,18 | 2.040.528 | 21,25 | 20,53 | 20,97 | 00:00:00 | | 2015-12-23 | 21,32 | 2.435.477 | 21,48 | 21,07 | 21,24 | 00:00:00 | | 2015-12-24 | 21,29 | 950.400 | 21,59 | 21,21 | 21,38 | 00:00:00 | | 2015-12-28 | 21,21 | 1.934.183 | 21,25 | 21,02 | 21,18 | 00:00:00 | | 2015-12-29 | 21,27 | 2.425.100 | 21,48 | 21,04 | 21,28 | 00:00:00 | | 2015-12-30 | 21,22 | 1.753.900 | 21,37 | 21,14 | 21,26 | 00:00:00 | | 2015-12-31 | 20,81 | 3.118.160 | 21,15 | 20,79 | 21,12 | 00:00:00 | | 2016-01-04 | 20,53 | 3.399.600 | 20,57 | 20,00 | 20,00 | 00:00:00 | | 2016-01-05 | 20,54 | 3.540.144 | 20,64 | 20,41 | 20,53 | 00:00:00 | | 2016-01-06 | 20,20 | 2.583.927 | 20,38 | 20,11 | 20,24 | 00:00:00 | | 2016-01-07 | 19,75 | 2.535.770 | 20,08 | 19,73 | 19,84 | 00:00:00 | | 2016-01-08 | 19,24 | 4.222.787 | 19,94 | 19,22 | 19,85 | 00:00:00 | | 2016-01-11 | 19,28 | 4.339.000 | 19,56 | 19,06 | 19,25 | 00:00:00 | | 2016-01-12 | 19,14 | 4.200.494 | 19,51 | 18,94 | 19,42 | 00:00:00 | | 2016-01-13 | 18,66 | 5.422.484 | 19,30 | 18,48 | 19,27 | 00:00:00 | | 2016-01-14 | 19,38 | 5.900.743 | 19,48 | 18,56 | 18,69 | 00:00:00 | | 2016-01-15 | 19,00 | 3.281.500 | 19,15 | 18,59 | 18,82 | 00:00:00 | | 2016-01-19 | 18,85 | 2.949.000 | 19,35 | 18,72 | 19,20 | 00:00:00 | | 2016-01-20 | 19,04 | 3.605.000 | 19,17 | 18,32 | 18,54 | 00:00:00 | | 2016-01-21 | 18,93 | 1.752.900 | 19,26 | 18,84 | 19,12 | 00:00:00 | | 2016-01-22 | 19,52 | 2.531.600 | 19,55 | 19,13 | 19,20 | 00:00:00 | | 2016-01-25 | 18,87 | 2.688.200 | 19,56 | 18,86 | 19,46 | 00:00:00 | | 2016-01-26 | 19,30 | 3.364.100 | 19,43 | 18,85 | 18,92 | 00:00:00 | | 2016-01-27 | 18,84 | 3.174.400 | 19,52 | 18,74 | 19,52 | 00:00:00 | | 2016-01-28 | 18,99 | 1.511.600 | 19,13 | 18,77 | 19,00 | 00:00:00 | | 2016-01-29 | 19,56 | 2.714.900 | 19,61 | 19,10 | 19,10 | 00:00:00 | | 2016-02-01 | 19,54 | 3.373.600 | 19,76 | 18,81 | 19,36 | 00:00:00 | | 2016-02-02 | 19,23 | 1.763.325 | 19,50 | 18,98 | 19,34 | 00:00:00 | | 2016-02-03 | 19,23 | 5.954.206 | 19,49 | 18,97 | 19,31 | 00:00:00 | | 2016-02-04 | 20,40 | 7.514.800 | 21,44 | 20,24 | 20,91 | 00:00:00 | | 2016-02-05 | 20,00 | 5.927.100 | 20,40 | 19,90 | 20,31 | 00:00:00 | | 2016-02-08 | 19,60 | 5.959.500 | 19,99 | 19,02 | 19,76 | 00:00:00 | | 2016-02-09 | 19,82 | 6.568.952 | 20,01 | 19,35 | 19,35 | 00:00:00 | | 2016-02-10 | 20,44 | 5.904.384 | 20,63 | 19,94 | 19,97 | 00:00:00 | | 2016-02-11 | 20,15 | 5.455.174 | 20,56 | 20,04 | 20,05 | 00:00:00 | | 2016-02-12 | 20,28 | 3.136.145 | 20,49 | 20,08 | 20,40 | 00:00:00 | | 2016-02-16 | 20,61 | 5.434.200 | 20,87 | 20,32 | 20,48 | 00:00:00 | | 2016-02-17 | 20,95 | 5.266.003 | 21,07 | 20,56 | 20,56 | 00:00:00 | | 2016-02-18 | 20,78 | 3.910.084 | 21,09 | 20,41 | 20,95 | 00:00:00 | | 2016-02-19 | 20,95 | 2.548.636 | 21,00 | 20,60 | 20,73 | 00:00:00 | | 2016-02-22 | 21,25 | 3.839.800 | 21,29 | 20,86 | 21,08 | 00:00:00 | | 2016-02-23 | 21,10 | 2.684.600 | 21,24 | 20,94 | 21,13 | 00:00:00 | | 2016-02-24 | 21,30 | 3.014.800 | 21,35 | 20,43 | 20,43 | 00:00:00 | | 2016-02-25 | 21,61 | 1.902.936 | 21,64 | 21,23 | 21,30 | 00:00:00 | | 2016-02-26 | 21,63 | 2.698.181 | 21,93 | 21,59 | 21,67 | 00:00:00 | | 2016-02-29 | 21,55 | 2.209.315 | 21,75 | 21,40 | 21,54 | 00:00:00 | | 2016-03-01 | 21,97 | 3.150.100 | 21,98 | 21,59 | 21,65 | 00:00:00 | | 2016-03-02 | 22,17 | 2.462.400 | 22,29 | 21,92 | 21,95 | 00:00:00 | | 2016-03-03 | 22,16 | 2.028.961 | 22,19 | 21,88 | 22,10 | 00:00:00 | | 2016-03-04 | 22,30 | 1.880.072 | 22,46 | 22,13 | 22,16 | 00:00:00 | | 2016-03-07 | 22,27 | 1.477.800 | 22,38 | 22,14 | 22,17 | 00:00:00 | | 2016-03-08 | 21,94 | 1.760.300 | 22,21 | 21,93 | 22,18 | 00:00:00 | | 2016-03-09 | 22,01 | 2.489.200 | 22,16 | 21,88 | 22,02 | 00:00:00 | | 2016-03-10 | 22,24 | 2.006.819 | 22,30 | 21,90 | 22,16 | 00:00:00 | | 2016-03-11 | 22,54 | 2.136.859 | 22,65 | 21,94 | 21,94 | 00:00:00 | | 2016-03-14 | 22,61 | 2.212.882 | 22,72 | 22,43 | 22,43 | 00:00:00 | | 2016-03-15 | 22,66 | 2.376.200 | 22,67 | 22,45 | 22,56 | 00:00:00 | | 2016-03-16 | 23,02 | 2.180.500 | 23,04 | 22,44 | 22,44 | 00:00:00 | | 2016-03-17 | 23,17 | 5.131.600 | 23,30 | 22,94 | 22,94 | 00:00:00 | | 2016-03-18 | 23,17 | 5.656.300 | 23,30 | 23,11 | 23,15 | 00:00:00 | | 2016-03-21 | 22,93 | 2.458.029 | 23,17 | 22,63 | 23,17 | 00:00:00 | | 2016-03-22 | 22,93 | 2.001.158 | 23,07 | 22,79 | 23,05 | 00:00:00 | | 2016-03-23 | 22,88 | 1.647.679 | 23,01 | 22,77 | 22,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
