|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 22,41 | 1.392.700 | 22,65 | 22,33 | 22,65 | 00:00:00 | | 2002-04-02 | 21,67 | 908.900 | 22,15 | 21,50 | 22,00 | 00:00:00 | | 2002-04-03 | 20,40 | 2.289.800 | 21,56 | 20,08 | 21,56 | 00:00:00 | | 2002-04-04 | 20,13 | 1.222.800 | 20,48 | 19,77 | 20,00 | 00:00:00 | | 2002-04-05 | 20,45 | 1.513.400 | 20,63 | 20,34 | 20,45 | 00:00:00 | | 2002-04-08 | 20,61 | 1.079.400 | 20,89 | 19,86 | 20,00 | 00:00:00 | | 2002-04-09 | 20,18 | 905.600 | 20,99 | 20,14 | 20,90 | 00:00:00 | | 2002-04-10 | 20,45 | 1.646.300 | 20,60 | 20,12 | 20,35 | 00:00:00 | | 2002-04-11 | 19,77 | 853.700 | 20,45 | 19,50 | 20,45 | 00:00:00 | | 2002-04-12 | 20,26 | 1.058.700 | 20,32 | 19,86 | 20,00 | 00:00:00 | | 2002-04-15 | 21,81 | 1.925.900 | 21,95 | 20,80 | 21,00 | 00:00:00 | | 2002-04-16 | 22,72 | 1.666.600 | 23,00 | 22,25 | 22,50 | 00:00:00 | | 2002-04-17 | 22,45 | 2.904.700 | 23,00 | 21,52 | 22,00 | 00:00:00 | | 2002-04-18 | 22,30 | 1.138.400 | 22,97 | 22,11 | 22,65 | 00:00:00 | | 2002-04-19 | 22,07 | 618.700 | 22,60 | 21,92 | 22,38 | 00:00:00 | | 2002-04-22 | 21,79 | 605.600 | 22,05 | 21,59 | 22,00 | 00:00:00 | | 2002-04-23 | 21,23 | 839.200 | 21,79 | 21,23 | 21,75 | 00:00:00 | | 2002-04-24 | 21,07 | 796.000 | 22,09 | 21,05 | 21,43 | 00:00:00 | | 2002-04-25 | 21,47 | 1.354.500 | 21,60 | 20,60 | 20,66 | 00:00:00 | | 2002-04-26 | 20,11 | 1.292.900 | 21,67 | 19,98 | 21,67 | 00:00:00 | | 2002-04-29 | 20,16 | 809.200 | 20,64 | 20,00 | 20,20 | 00:00:00 | | 2002-04-30 | 20,48 | 910.600 | 20,58 | 20,10 | 20,10 | 00:00:00 | | 2002-05-01 | 20,01 | 1.460.200 | 20,48 | 19,75 | 20,42 | 00:00:00 | | 2002-05-02 | 19,70 | 1.009.000 | 20,20 | 19,59 | 20,01 | 00:00:00 | | 2002-05-03 | 19,21 | 1.045.200 | 19,70 | 18,98 | 19,70 | 00:00:00 | | 2002-05-06 | 19,42 | 2.108.800 | 20,30 | 19,40 | 19,40 | 00:00:00 | | 2002-05-07 | 18,92 | 1.101.700 | 19,60 | 18,88 | 19,58 | 00:00:00 | | 2002-05-08 | 21,21 | 1.939.300 | 21,31 | 19,88 | 19,90 | 00:00:00 | | 2002-05-09 | 20,02 | 2.329.400 | 21,60 | 20,01 | 21,30 | 00:00:00 | | 2002-05-10 | 19,70 | 1.310.900 | 20,30 | 19,55 | 20,25 | 00:00:00 | | 2002-05-13 | 19,72 | 1.474.000 | 19,95 | 19,39 | 19,60 | 00:00:00 | | 2002-05-14 | 20,86 | 1.871.400 | 20,99 | 20,46 | 20,70 | 00:00:00 | | 2002-05-15 | 20,60 | 733.600 | 20,99 | 20,13 | 20,50 | 00:00:00 | | 2002-05-16 | 20,66 | 817.600 | 20,80 | 20,39 | 20,80 | 00:00:00 | | 2002-05-17 | 20,55 | 777.900 | 21,00 | 20,34 | 20,72 | 00:00:00 | | 2002-05-20 | 20,12 | 567.300 | 20,60 | 19,90 | 20,35 | 00:00:00 | | 2002-05-21 | 19,96 | 1.176.400 | 20,35 | 19,71 | 20,20 | 00:00:00 | | 2002-05-22 | 19,85 | 668.500 | 20,00 | 19,65 | 19,96 | 00:00:00 | | 2002-05-23 | 20,00 | 666.800 | 20,00 | 19,35 | 19,62 | 00:00:00 | | 2002-05-24 | 19,72 | 471.000 | 20,00 | 19,45 | 19,90 | 00:00:00 | | 2002-05-28 | 19,11 | 904.400 | 19,84 | 19,00 | 19,60 | 00:00:00 | | 2002-05-29 | 18,59 | 644.700 | 19,10 | 18,58 | 19,10 | 00:00:00 | | 2002-05-30 | 18,90 | 1.480.300 | 18,99 | 17,75 | 18,25 | 00:00:00 | | 2002-05-31 | 19,26 | 1.373.100 | 19,62 | 19,00 | 19,25 | 00:00:00 | | 2002-06-03 | 18,05 | 1.287.100 | 19,05 | 18,02 | 19,05 | 00:00:00 | | 2002-06-04 | 18,08 | 1.483.000 | 18,08 | 17,20 | 18,00 | 00:00:00 | | 2002-06-05 | 17,45 | 2.240.700 | 18,08 | 17,05 | 18,08 | 00:00:00 | | 2002-06-06 | 16,91 | 1.599.900 | 17,31 | 16,58 | 17,30 | 00:00:00 | | 2002-06-07 | 17,19 | 1.719.200 | 17,26 | 16,24 | 16,69 | 00:00:00 | | 2002-06-10 | 16,93 | 866.000 | 17,19 | 16,60 | 17,19 | 00:00:00 | | 2002-06-11 | 16,21 | 1.428.800 | 17,19 | 16,12 | 17,18 | 00:00:00 | | 2002-06-12 | 16,71 | 1.596.000 | 16,71 | 15,85 | 15,94 | 00:00:00 | | 2002-06-13 | 16,34 | 1.275.600 | 16,77 | 16,20 | 16,65 | 00:00:00 | | 2002-06-14 | 16,45 | 1.148.300 | 16,49 | 15,55 | 16,20 | 00:00:00 | | 2002-06-17 | 16,99 | 768.000 | 17,02 | 16,45 | 16,45 | 00:00:00 | | 2002-06-18 | 16,91 | 628.200 | 17,23 | 16,80 | 17,00 | 00:00:00 | | 2002-06-19 | 16,38 | 780.500 | 16,72 | 16,34 | 16,62 | 00:00:00 | | 2002-06-20 | 16,31 | 921.500 | 16,81 | 16,18 | 16,39 | 00:00:00 | | 2002-06-21 | 15,73 | 990.400 | 16,40 | 15,50 | 16,10 | 00:00:00 | | 2002-06-24 | 16,15 | 1.397.300 | 16,15 | 15,29 | 15,60 | 00:00:00 | | 2002-06-25 | 15,52 | 1.050.100 | 16,30 | 15,32 | 16,12 | 00:00:00 | | 2002-06-26 | 14,70 | 2.275.500 | 15,10 | 14,55 | 15,10 | 00:00:00 | | 2002-06-27 | 15,01 | 2.384.200 | 15,10 | 14,43 | 14,70 | 00:00:00 | | 2002-06-28 | 16,12 | 1.672.900 | 16,24 | 15,20 | 15,25 | 00:00:00 | | 2002-07-01 | 15,26 | 2.713.900 | 16,12 | 15,20 | 16,12 | 00:00:00 | | 2002-07-02 | 15,10 | 1.446.300 | 15,44 | 15,01 | 15,22 | 00:00:00 | | 2002-07-03 | 15,00 | 1.456.700 | 15,42 | 14,96 | 15,01 | 00:00:00 | | 2002-07-05 | 15,86 | 370.500 | 15,99 | 14,95 | 14,95 | 00:00:00 | | 2002-07-08 | 15,30 | 1.220.300 | 15,72 | 15,02 | 15,30 | 00:00:00 | | 2002-07-09 | 14,40 | 1.251.900 | 15,12 | 14,40 | 15,05 | 00:00:00 | | 2002-07-10 | 14,35 | 1.011.700 | 14,85 | 14,32 | 14,70 | 00:00:00 | | 2002-07-11 | 14,40 | 868.500 | 14,50 | 13,79 | 14,15 | 00:00:00 | | 2002-07-12 | 14,26 | 853.800 | 14,98 | 14,08 | 14,39 | 00:00:00 | | 2002-07-15 | 14,50 | 817.800 | 14,50 | 13,87 | 14,15 | 00:00:00 | | 2002-07-16 | 15,50 | 1.120.400 | 15,50 | 14,28 | 14,28 | 00:00:00 | | 2002-07-17 | 16,00 | 1.676.700 | 16,00 | 15,35 | 15,95 | 00:00:00 | | 2002-07-18 | 15,00 | 1.142.200 | 16,01 | 14,96 | 15,99 | 00:00:00 | | 2002-07-19 | 15,00 | 1.168.300 | 15,23 | 14,65 | 14,75 | 00:00:00 | | 2002-07-22 | 14,51 | 1.064.000 | 15,25 | 14,10 | 14,80 | 00:00:00 | | 2002-07-23 | 13,45 | 1.432.200 | 14,48 | 13,30 | 14,40 | 00:00:00 | | 2002-07-24 | 11,00 | 6.556.100 | 11,90 | 10,10 | 10,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
