|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-05 | 42,90 | 1.623.082 | 43,70 | 42,56 | 43,47 | 00:00:00 | | 2018-10-08 | 41,41 | 2.387.043 | 42,85 | 40,96 | 42,75 | 00:00:00 | | 2018-10-09 | 41,31 | 1.528.929 | 41,86 | 40,97 | 41,42 | 00:00:00 | | 2018-10-10 | 39,48 | 2.753.663 | 41,31 | 39,43 | 41,11 | 00:00:00 | | 2018-10-11 | 39,13 | 2.921.126 | 40,29 | 39,08 | 39,43 | 00:00:00 | | 2018-10-12 | 39,99 | 2.965.883 | 40,13 | 39,16 | 39,85 | 00:00:00 | | 2018-10-15 | 39,38 | 2.025.327 | 39,99 | 39,28 | 39,82 | 00:00:00 | | 2018-10-16 | 40,34 | 2.127.011 | 40,44 | 39,61 | 39,77 | 00:00:00 | | 2018-10-17 | 40,40 | 1.514.184 | 40,51 | 39,71 | 40,33 | 00:00:00 | | 2018-10-18 | 40,04 | 2.340.845 | 40,31 | 39,87 | 40,19 | 00:00:00 | | 2018-10-19 | 40,11 | 2.582.564 | 40,72 | 39,97 | 40,14 | 00:00:00 | | 2018-10-22 | 40,40 | 590.888 | 40,69 | 40,15 | 40,29 | 00:00:00 | | 2018-10-23 | 46,85 | 8.592.114 | 47,04 | 43,00 | 43,90 | 00:00:00 | | 2018-10-24 | 45,11 | 6.652.645 | 46,90 | 45,11 | 46,47 | 00:00:00 | | 2018-10-25 | 46,53 | 3.568.589 | 46,98 | 45,49 | 45,57 | 00:00:00 | | 2018-10-26 | 45,52 | 3.102.489 | 46,52 | 45,24 | 45,24 | 00:00:00 | | 2018-10-29 | 44,20 | 3.421.226 | 46,53 | 43,49 | 46,33 | 00:00:00 | | 2018-10-30 | 44,38 | 2.801.383 | 44,90 | 43,64 | 44,16 | 00:00:00 | | 2018-10-31 | 44,57 | 2.649.439 | 45,34 | 44,40 | 44,99 | 00:00:00 | | 2018-11-01 | 45,31 | 2.596.229 | 45,39 | 43,99 | 44,48 | 00:00:00 | | 2018-11-02 | 45,15 | 2.306.107 | 45,71 | 44,75 | 45,29 | 00:00:00 | | 2018-11-05 | 44,95 | 1.460.477 | 45,65 | 44,50 | 45,36 | 00:00:00 | | 2018-11-06 | 44,70 | 1.601.503 | 45,11 | 44,29 | 44,84 | 00:00:00 | | 2018-11-07 | 46,15 | 1.876.979 | 46,22 | 45,16 | 45,18 | 00:00:00 | | 2018-11-08 | 46,46 | 1.547.164 | 46,73 | 45,94 | 46,20 | 00:00:00 | | 2018-11-09 | 46,26 | 1.576.745 | 46,41 | 45,85 | 46,25 | 00:00:00 | | 2018-11-12 | 44,82 | 2.061.394 | 45,99 | 44,69 | 45,99 | 00:00:00 | | 2018-11-13 | 44,60 | 1.497.862 | 45,83 | 44,47 | 45,01 | 00:00:00 | | 2018-11-14 | 44,42 | 1.345.686 | 45,59 | 44,25 | 45,08 | 00:00:00 | | 2018-11-15 | 45,54 | 1.757.508 | 45,58 | 44,09 | 44,16 | 00:00:00 | | 2018-11-16 | 45,76 | 1.834.620 | 46,04 | 45,12 | 45,40 | 00:00:00 | | 2018-11-19 | 42,77 | 2.134.964 | 45,60 | 42,66 | 45,60 | 00:00:00 | | 2018-11-20 | 42,68 | 322.699 | 43,29 | 41,84 | 42,37 | 00:00:00 | | 2018-11-21 | 43,06 | 1.513.463 | 43,81 | 42,57 | 43,29 | 00:00:00 | | 2018-11-23 | 42,61 | 472.155 | 43,03 | 42,31 | 42,62 | 00:00:00 | | 2018-11-26 | 43,54 | 1.208.534 | 43,55 | 42,60 | 43,11 | 00:00:00 | | 2018-11-27 | 43,08 | 1.194.738 | 43,66 | 42,85 | 43,31 | 00:00:00 | | 2018-11-28 | 44,77 | 1.826.084 | 44,80 | 43,15 | 43,24 | 00:00:00 | | 2018-11-29 | 44,12 | 1.106.620 | 44,62 | 43,85 | 44,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
