|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 23,03 | 1.722.900 | 23,54 | 22,92 | 23,50 | 00:00:00 | | 2001-08-06 | 22,74 | 1.461.200 | 22,76 | 22,00 | 22,50 | 00:00:00 | | 2001-08-07 | 23,48 | 1.355.500 | 23,48 | 22,49 | 22,49 | 00:00:00 | | 2001-08-08 | 22,95 | 2.030.900 | 23,45 | 22,75 | 23,10 | 00:00:00 | | 2001-08-09 | 22,35 | 1.826.600 | 23,00 | 22,29 | 22,30 | 00:00:00 | | 2001-08-10 | 22,26 | 1.411.400 | 22,46 | 21,75 | 22,40 | 00:00:00 | | 2001-08-13 | 22,96 | 1.473.000 | 23,15 | 22,27 | 22,27 | 00:00:00 | | 2001-08-14 | 22,85 | 1.036.200 | 23,20 | 22,76 | 23,00 | 00:00:00 | | 2001-08-15 | 23,00 | 1.252.600 | 23,18 | 22,83 | 22,98 | 00:00:00 | | 2001-08-16 | 23,00 | 1.068.000 | 23,24 | 22,66 | 22,87 | 00:00:00 | | 2001-08-17 | 22,71 | 994.300 | 22,91 | 22,49 | 22,90 | 00:00:00 | | 2001-08-20 | 22,59 | 881.400 | 22,90 | 22,53 | 22,60 | 00:00:00 | | 2001-08-21 | 22,60 | 1.509.000 | 22,75 | 22,45 | 22,59 | 00:00:00 | | 2001-08-22 | 22,43 | 1.646.400 | 22,73 | 21,90 | 22,58 | 00:00:00 | | 2001-08-23 | 22,03 | 3.838.300 | 22,25 | 20,75 | 20,75 | 00:00:00 | | 2001-08-24 | 23,03 | 1.141.200 | 23,11 | 22,02 | 22,02 | 00:00:00 | | 2001-08-27 | 23,00 | 815.700 | 23,49 | 22,63 | 22,75 | 00:00:00 | | 2001-08-28 | 22,47 | 1.432.900 | 23,49 | 22,00 | 23,05 | 00:00:00 | | 2001-08-29 | 22,50 | 961.500 | 22,75 | 22,30 | 22,57 | 00:00:00 | | 2001-08-30 | 21,95 | 1.628.500 | 22,60 | 21,40 | 22,50 | 00:00:00 | | 2001-08-31 | 21,98 | 1.045.600 | 22,00 | 21,60 | 21,97 | 00:00:00 | | 2001-09-04 | 21,33 | 1.016.800 | 22,91 | 21,28 | 22,25 | 00:00:00 | | 2001-09-05 | 21,05 | 1.356.700 | 21,47 | 20,90 | 21,15 | 00:00:00 | | 2001-09-06 | 20,36 | 1.112.200 | 21,05 | 20,02 | 21,05 | 00:00:00 | | 2001-09-07 | 20,04 | 1.016.200 | 20,59 | 19,80 | 20,11 | 00:00:00 | | 2001-09-10 | 20,00 | 932.600 | 20,00 | 19,25 | 19,75 | 00:00:00 | | 2001-09-17 | 18,75 | 1.376.200 | 19,25 | 18,05 | 18,75 | 00:00:00 | | 2001-09-18 | 18,06 | 738.300 | 19,04 | 18,00 | 18,70 | 00:00:00 | | 2001-09-19 | 16,92 | 2.731.600 | 18,00 | 15,20 | 18,00 | 00:00:00 | | 2001-09-20 | 16,23 | 2.804.100 | 16,50 | 14,10 | 14,25 | 00:00:00 | | 2001-09-21 | 15,70 | 1.331.000 | 16,07 | 14,90 | 15,50 | 00:00:00 | | 2001-09-24 | 16,30 | 972.400 | 17,00 | 16,03 | 16,03 | 00:00:00 | | 2001-09-25 | 16,10 | 1.194.800 | 16,82 | 15,95 | 16,45 | 00:00:00 | | 2001-09-26 | 15,48 | 1.268.100 | 16,33 | 15,37 | 16,16 | 00:00:00 | | 2001-09-27 | 15,50 | 1.755.700 | 15,53 | 14,77 | 15,45 | 00:00:00 | | 2001-09-28 | 16,65 | 1.428.200 | 16,66 | 15,49 | 15,50 | 00:00:00 | | 2001-10-01 | 16,12 | 925.800 | 16,56 | 16,09 | 16,25 | 00:00:00 | | 2001-10-02 | 16,42 | 728.400 | 16,95 | 16,18 | 16,22 | 00:00:00 | | 2001-10-03 | 17,87 | 2.740.200 | 18,00 | 16,20 | 16,36 | 00:00:00 | | 2001-10-04 | 17,50 | 2.364.900 | 18,25 | 16,90 | 18,00 | 00:00:00 | | 2001-10-05 | 16,86 | 1.504.800 | 17,39 | 16,50 | 17,25 | 00:00:00 | | 2001-10-08 | 16,99 | 1.223.000 | 17,89 | 16,60 | 16,86 | 00:00:00 | | 2001-10-09 | 17,21 | 1.583.600 | 17,49 | 16,80 | 16,80 | 00:00:00 | | 2001-10-10 | 18,75 | 2.178.500 | 18,82 | 17,35 | 17,46 | 00:00:00 | | 2001-10-11 | 19,25 | 2.094.300 | 20,20 | 19,00 | 19,00 | 00:00:00 | | 2001-10-12 | 19,17 | 930.500 | 19,97 | 18,26 | 19,28 | 00:00:00 | | 2001-10-15 | 19,37 | 978.400 | 19,70 | 18,55 | 18,78 | 00:00:00 | | 2001-10-16 | 18,60 | 1.609.500 | 19,73 | 18,45 | 19,25 | 00:00:00 | | 2001-10-17 | 20,00 | 4.011.600 | 21,40 | 19,90 | 21,25 | 00:00:00 | | 2001-10-18 | 20,90 | 2.239.600 | 20,95 | 19,82 | 20,00 | 00:00:00 | | 2001-10-19 | 20,92 | 2.133.000 | 21,19 | 20,71 | 20,72 | 00:00:00 | | 2001-10-22 | 21,50 | 1.195.700 | 21,70 | 20,48 | 20,92 | 00:00:00 | | 2001-10-23 | 21,25 | 1.697.200 | 21,74 | 21,13 | 21,55 | 00:00:00 | | 2001-10-24 | 21,75 | 1.404.300 | 21,98 | 21,20 | 21,50 | 00:00:00 | | 2001-10-25 | 22,00 | 1.444.900 | 22,00 | 21,23 | 21,60 | 00:00:00 | | 2001-10-26 | 21,98 | 1.184.600 | 22,10 | 21,65 | 21,76 | 00:00:00 | | 2001-10-29 | 21,60 | 1.367.800 | 22,16 | 21,56 | 21,90 | 00:00:00 | | 2001-10-30 | 21,12 | 905.600 | 21,60 | 20,61 | 21,00 | 00:00:00 | | 2001-10-31 | 21,14 | 924.600 | 22,20 | 20,83 | 21,37 | 00:00:00 | | 2001-11-01 | 22,60 | 1.604.800 | 22,65 | 21,05 | 21,05 | 00:00:00 | | 2001-11-02 | 23,63 | 2.501.000 | 23,89 | 22,00 | 22,25 | 00:00:00 | | 2001-11-05 | 24,04 | 2.931.800 | 24,43 | 23,44 | 23,44 | 00:00:00 | | 2001-11-06 | 24,65 | 2.861.600 | 24,75 | 23,84 | 24,00 | 00:00:00 | | 2001-11-07 | 24,50 | 1.396.600 | 24,69 | 24,10 | 24,10 | 00:00:00 | | 2001-11-08 | 23,90 | 1.459.900 | 24,94 | 23,80 | 24,50 | 00:00:00 | | 2001-11-09 | 24,38 | 1.271.800 | 24,90 | 23,55 | 23,71 | 00:00:00 | | 2001-11-12 | 24,55 | 2.116.900 | 24,71 | 23,25 | 23,55 | 00:00:00 | | 2001-11-13 | 23,05 | 3.204.300 | 24,86 | 22,50 | 24,80 | 00:00:00 | | 2001-11-14 | 23,20 | 1.701.600 | 24,00 | 22,88 | 23,05 | 00:00:00 | | 2001-11-15 | 23,10 | 1.472.500 | 23,42 | 22,91 | 23,30 | 00:00:00 | | 2001-11-16 | 23,61 | 987.700 | 23,95 | 23,35 | 23,75 | 00:00:00 | | 2001-11-19 | 24,00 | 1.239.200 | 24,05 | 23,61 | 23,61 | 00:00:00 | | 2001-11-20 | 23,35 | 683.800 | 24,17 | 23,31 | 24,08 | 00:00:00 | | 2001-11-21 | 23,03 | 1.046.600 | 23,32 | 22,65 | 23,25 | 00:00:00 | | 2001-11-23 | 23,09 | 316.800 | 23,18 | 22,87 | 23,13 | 00:00:00 | | 2001-11-26 | 23,73 | 1.212.000 | 23,73 | 23,15 | 23,45 | 00:00:00 | | 2001-11-27 | 23,60 | 1.408.300 | 23,91 | 22,97 | 23,73 | 00:00:00 | | 2001-11-28 | 23,55 | 1.147.100 | 24,10 | 23,26 | 23,60 | 00:00:00 | | 2001-11-29 | 24,25 | 1.291.400 | 24,39 | 23,37 | 23,55 | 00:00:00 | | 2001-11-30 | 23,85 | 1.512.000 | 24,27 | 23,70 | 24,20 | 00:00:00 | | 2001-12-03 | 23,55 | 1.553.000 | 23,98 | 23,40 | 23,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
