CDNS
Cadence Design Systems, Inc.
23:00:01
387.39 $
0.0000 (%0.00)
Önceki Kapanış: 389.6
Düşük₺385.51
Yüksek₺401.18
CDNS: Cadence Design Systems, Inc. Arşiv
1991 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,003
KAPANIŞ 5,0111
En Düşük
DÜŞÜK 3,2222
En Yüksek
YÜKSEK 7,6944
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1991 | 5,3333 | 5,6389 | 5,25 | 5,4444 |
| 03.01.1991 | 5,4444 | 5,5 | 5,1944 | 5,1944 |
| 04.01.1991 | 5,1944 | 5,2222 | 5,1111 | 5,1944 |
| 07.01.1991 | 5,0833 | 5,0833 | 4,9167 | 4,9167 |
| 08.01.1991 | 4,9444 | 5,0556 | 4,8889 | 4,9722 |
| 09.01.1991 | 4,9444 | 5,1389 | 4,9444 | 5 |
| 10.01.1991 | 5 | 5,2222 | 5 | 5,2222 |
| 11.01.1991 | 5,2778 | 5,2778 | 5,1111 | 5,1389 |
| 14.01.1991 | 5,0278 | 5,0278 | 4,6667 | 4,8611 |
| 15.01.1991 | 4,9167 | 5,1389 | 4,9167 | 5,0556 |
| 16.01.1991 | 5,0833 | 5,4167 | 5,0833 | 5,3611 |
| 17.01.1991 | 5,5833 | 5,6389 | 5,4444 | 5,5 |
| 18.01.1991 | 5,5278 | 5,5833 | 5,4167 | 5,5278 |
| 21.01.1991 | 5,5 | 5,7778 | 5,4722 | 5,7222 |
| 22.01.1991 | 5,6111 | 5,8889 | 5,5556 | 5,8056 |
| 23.01.1991 | 5,6944 | 5,8333 | 5,5833 | 5,7778 |
| 24.01.1991 | 5,7778 | 6,0556 | 5,75 | 5,9167 |
| 25.01.1991 | 5,9167 | 5,9167 | 5,5833 | 5,6111 |
| 28.01.1991 | 5,6667 | 5,7222 | 5,4444 | 5,5 |
| 29.01.1991 | 5,4722 | 5,75 | 5,4167 | 5,7222 |
| 30.01.1991 | 5,75 | 6,0833 | 5,6111 | 5,9722 |
| 31.01.1991 | 5,9444 | 6 | 5,6667 | 5,75 |
| 01.02.1991 | 5,8889 | 5,8889 | 5,6389 | 5,6667 |
| 04.02.1991 | 5,6667 | 5,9167 | 5,6389 | 5,8889 |
| 05.02.1991 | 5,9444 | 6,0278 | 5,8889 | 6 |
| 06.02.1991 | 5,9444 | 6,6111 | 5,8889 | 6,5833 |
| 07.02.1991 | 6,5833 | 6,7778 | 6,5 | 6,5278 |
| 08.02.1991 | 6,5 | 6,5 | 6,2778 | 6,2778 |
| 11.02.1991 | 6,3889 | 6,6389 | 6,3611 | 6,6389 |
| 12.02.1991 | 6,5556 | 6,8611 | 6,5 | 6,7778 |
| 13.02.1991 | 6,8611 | 7 | 6,7778 | 6,8333 |
| 14.02.1991 | 6,9444 | 7 | 6,6667 | 6,6667 |
| 15.02.1991 | 6,6667 | 6,7778 | 6,6111 | 6,6667 |
| 19.02.1991 | 6,6111 | 6,8333 | 6,5833 | 6,7778 |
| 20.02.1991 | 6,7222 | 6,7222 | 6,5833 | 6,6111 |
| 21.02.1991 | 6,6111 | 6,6389 | 6,5278 | 6,5556 |
| 22.02.1991 | 6,5556 | 6,8611 | 6,5556 | 6,6667 |
| 25.02.1991 | 6,7778 | 6,8333 | 6,6667 | 6,6667 |
| 26.02.1991 | 6,4444 | 6,6111 | 6,4444 | 6,6111 |
| 27.02.1991 | 6,6389 | 6,7222 | 6,5556 | 6,6111 |
| 28.02.1991 | 6,6667 | 6,6667 | 6,5556 | 6,5556 |
| 01.03.1991 | 6,5 | 6,6667 | 6,3889 | 6,6667 |
| 04.03.1991 | 6,6111 | 7,1111 | 6,5 | 7,1111 |
| 05.03.1991 | 7,1111 | 7,5 | 7,0556 | 7,3056 |
| 06.03.1991 | 7,3333 | 7,4444 | 7,1667 | 7,1667 |
| 07.03.1991 | 7,1944 | 7,6389 | 7,1389 | 7,5556 |
| 08.03.1991 | 7,5556 | 7,6944 | 7,4722 | 7,5278 |
| 11.03.1991 | 7,5278 | 7,5278 | 7,3889 | 7,4444 |
| 12.03.1991 | 7,4167 | 7,4167 | 7 | 7 |
| 13.03.1991 | 6,9444 | 7,1111 | 6,8889 | 7,0556 |
| 14.03.1991 | 7,1667 | 7,3333 | 7,1667 | 7,1944 |
| 15.03.1991 | 7,2778 | 7,2778 | 7,0556 | 7,0556 |
| 18.03.1991 | 7,0556 | 7,0556 | 6,8611 | 6,8889 |
| 19.03.1991 | 6,8333 | 6,8333 | 6,5833 | 6,8056 |
| 20.03.1991 | 6,75 | 6,8611 | 6,7222 | 6,75 |
| 21.03.1991 | 6,7778 | 6,9722 | 6,6111 | 6,6667 |
| 22.03.1991 | 6,6667 | 6,6667 | 6,5556 | 6,5556 |
| 25.03.1991 | 6,5556 | 6,6111 | 6,1667 | 6,3333 |
| 26.03.1991 | 6,2778 | 6,6667 | 6,2778 | 6,6389 |
| 27.03.1991 | 6,8611 | 6,9722 | 6,7778 | 6,8333 |
| 28.03.1991 | 6,8611 | 6,8611 | 6,7778 | 6,8056 |
| 01.04.1991 | 6,8333 | 6,8611 | 6,6667 | 6,8611 |
| 02.04.1991 | 6,8611 | 7 | 6,7778 | 6,9722 |
| 03.04.1991 | 7,0278 | 7,1667 | 7,0278 | 7,0833 |
| 04.04.1991 | 5,8889 | 6,0556 | 5,6667 | 5,8889 |
| 05.04.1991 | 5,9722 | 6 | 5,8333 | 5,8611 |
| 08.04.1991 | 5,8333 | 5,9167 | 5,75 | 5,7778 |
| 09.04.1991 | 5,7222 | 5,7222 | 5,6389 | 5,6389 |
| 10.04.1991 | 5,6389 | 5,9167 | 5,6389 | 5,8056 |
| 11.04.1991 | 5,8611 | 6 | 5,8611 | 6 |
| 12.04.1991 | 6,2222 | 6,3611 | 6,1389 | 6,3333 |
| 15.04.1991 | 6,4167 | 6,4167 | 6,0556 | 6,0556 |
| 16.04.1991 | 6 | 6,0833 | 5,9444 | 6 |
| 17.04.1991 | 6,0278 | 6,3889 | 6,0278 | 6,3889 |
| 18.04.1991 | 6,3056 | 6,3056 | 6,1667 | 6,1944 |
| 19.04.1991 | 6,1389 | 6,25 | 6,0833 | 6,25 |
| 22.04.1991 | 6,1667 | 6,1667 | 5,8889 | 5,9444 |
| 23.04.1991 | 5,9167 | 6 | 5,8056 | 5,8889 |
| 24.04.1991 | 5,8889 | 5,8889 | 5,5833 | 5,6111 |
| 25.04.1991 | 5,5833 | 5,6111 | 5,4167 | 5,5556 |
| 26.04.1991 | 5,5556 | 5,8611 | 5,4722 | 5,7778 |
| 29.04.1991 | 5,7778 | 5,7778 | 5,6111 | 5,6389 |
| 30.04.1991 | 5,6111 | 5,6667 | 5,3611 | 5,5278 |
| 01.05.1991 | 5,4722 | 5,5556 | 5,4167 | 5,4722 |
| 02.05.1991 | 5,5278 | 5,5556 | 5,5 | 5,5556 |
| 03.05.1991 | 5,5556 | 5,6111 | 5,5556 | 5,5833 |
| 06.05.1991 | 5,5556 | 5,5833 | 5,4444 | 5,5278 |
| 07.05.1991 | 5,5 | 5,5278 | 5,4167 | 5,4167 |
| 08.05.1991 | 5,4167 | 5,6111 | 5,3611 | 5,6111 |
| 09.05.1991 | 5,6667 | 5,75 | 5,6389 | 5,6667 |
| 10.05.1991 | 5,7222 | 5,7222 | 5,5 | 5,5 |
| 13.05.1991 | 5,5 | 5,5278 | 5,4722 | 5,5278 |
| 14.05.1991 | 5,5 | 5,5556 | 5,3889 | 5,4722 |
| 15.05.1991 | 5,2778 | 5,3333 | 4,9722 | 5,0556 |
| 16.05.1991 | 5,0833 | 5,1667 | 4,9167 | 4,9167 |
| 17.05.1991 | 4,8611 | 4,8611 | 4,6944 | 4,7222 |
| 20.05.1991 | 4,7222 | 4,8333 | 4,6667 | 4,6667 |
| 21.05.1991 | 4,6944 | 4,8056 | 4,5278 | 4,75 |
| 22.05.1991 | 4,8333 | 4,8611 | 4,6667 | 4,7222 |
| 23.05.1991 | 4,6944 | 4,75 | 4,6111 | 4,7222 |
| 24.05.1991 | 4,6667 | 4,8889 | 4,6667 | 4,8611 |
| 28.05.1991 | 4,9167 | 5,2222 | 4,9167 | 5,1944 |
| 29.05.1991 | 5,3333 | 5,4167 | 5,2222 | 5,3333 |
| 30.05.1991 | 5,3333 | 5,3333 | 5,2778 | 5,2778 |
| 31.05.1991 | 5,25 | 5,3333 | 5,1667 | 5,1944 |
| 03.06.1991 | 5,1389 | 5,2778 | 5,0556 | 5,0833 |
| 04.06.1991 | 5,0278 | 5,0278 | 4,8889 | 4,9167 |
| 05.06.1991 | 4,9722 | 4,9722 | 4,8333 | 4,8333 |
| 06.06.1991 | 4,8611 | 4,8889 | 4,8333 | 4,8333 |
| 07.06.1991 | 4,8333 | 4,8333 | 4,6944 | 4,6944 |
| 10.06.1991 | 4,6944 | 4,7222 | 4,5833 | 4,6111 |
| 11.06.1991 | 4,5833 | 4,5833 | 4,4444 | 4,5 |
| 12.06.1991 | 4,4167 | 4,4167 | 4,3333 | 4,4167 |
| 13.06.1991 | 4,4167 | 4,5556 | 4,4167 | 4,5556 |
| 14.06.1991 | 4,6111 | 4,7222 | 4,6111 | 4,6944 |
| 17.06.1991 | 4,7222 | 4,75 | 4,5278 | 4,5833 |
| 18.06.1991 | 4,5833 | 4,5833 | 4,1389 | 4,25 |
| 19.06.1991 | 4,1944 | 4,2222 | 4,1111 | 4,1389 |
| 20.06.1991 | 4,1111 | 4,4444 | 4 | 4,3333 |
| 21.06.1991 | 4,3333 | 4,3333 | 4,1667 | 4,1667 |
| 24.06.1991 | 4,1667 | 4,1667 | 4,0278 | 4,0833 |
| 25.06.1991 | 4,0833 | 4,1111 | 4 | 4,0278 |
| 26.06.1991 | 4,0833 | 4,1111 | 4 | 4,0278 |
| 27.06.1991 | 4,0278 | 4,0556 | 3,8889 | 3,9444 |
| 28.06.1991 | 3,9167 | 4 | 3,9167 | 3,9444 |
| 01.07.1991 | 4 | 4,0278 | 3,9722 | 3,9722 |
| 02.07.1991 | 3,9167 | 3,9167 | 3,8611 | 3,8611 |
| 03.07.1991 | 3,5556 | 3,6667 | 3,5556 | 3,6111 |
| 05.07.1991 | 3,6111 | 3,6667 | 3,5833 | 3,6111 |
| 08.07.1991 | 3,6389 | 3,8889 | 3,5556 | 3,8889 |
| 09.07.1991 | 4 | 4,1944 | 3,9722 | 4,1389 |
| 10.07.1991 | 3,4444 | 3,5278 | 3,2222 | 3,3333 |
| 11.07.1991 | 3,4444 | 3,5556 | 3,3611 | 3,5278 |
| 12.07.1991 | 3,5556 | 3,6111 | 3,5278 | 3,5556 |
| 15.07.1991 | 3,5556 | 3,6111 | 3,5278 | 3,5556 |
| 16.07.1991 | 3,5556 | 3,5556 | 3,2778 | 3,3056 |
| 17.07.1991 | 3,2778 | 3,5278 | 3,2778 | 3,4722 |
| 18.07.1991 | 3,4722 | 3,5556 | 3,4444 | 3,5 |
| 19.07.1991 | 3,5833 | 3,7778 | 3,5833 | 3,6389 |
| 22.07.1991 | 3,6389 | 3,6944 | 3,6389 | 3,6667 |
| 23.07.1991 | 3,6667 | 3,7222 | 3,4722 | 3,4722 |
| 24.07.1991 | 3,5 | 3,5 | 3,4444 | 3,5 |
| 25.07.1991 | 3,5278 | 3,5556 | 3,4444 | 3,5278 |
| 26.07.1991 | 3,5278 | 3,5556 | 3,4444 | 3,5 |
| 29.07.1991 | 3,5 | 3,5278 | 3,4722 | 3,4722 |
| 30.07.1991 | 3,5278 | 3,5278 | 3,4167 | 3,4444 |
| 31.07.1991 | 3,4167 | 3,5278 | 3,3889 | 3,5 |
| 01.08.1991 | 3,5 | 3,6111 | 3,5 | 3,5556 |
| 02.08.1991 | 3,6389 | 3,7222 | 3,5833 | 3,6667 |
| 05.08.1991 | 3,6944 | 3,8333 | 3,6944 | 3,7778 |
| 06.08.1991 | 3,8333 | 3,9722 | 3,8056 | 3,9722 |
| 07.08.1991 | 4,0278 | 4,0278 | 3,7778 | 3,9444 |
| 08.08.1991 | 3,8889 | 4,0556 | 3,8333 | 4,0556 |
| 09.08.1991 | 4 | 4,1111 | 3,9444 | 4,1111 |
| 12.08.1991 | 4,1389 | 4,1389 | 3,9167 | 4,0556 |
| 13.08.1991 | 4,0833 | 4,2222 | 4,0556 | 4,1667 |
| 14.08.1991 | 4,1389 | 4,1667 | 4,0278 | 4,0833 |
| 15.08.1991 | 4,0278 | 4,0833 | 3,9722 | 4 |
| 16.08.1991 | 3,9444 | 4,0278 | 3,9444 | 3,9722 |
| 19.08.1991 | 3,6389 | 3,7778 | 3,5556 | 3,7222 |
| 20.08.1991 | 3,75 | 3,8889 | 3,75 | 3,8611 |
| 21.08.1991 | 3,9722 | 4,1389 | 3,9722 | 4,1389 |
| 22.08.1991 | 4,2778 | 4,4167 | 4,2778 | 4,3333 |
| 23.08.1991 | 4,2778 | 4,3611 | 4,1111 | 4,3056 |
| 26.08.1991 | 4,3056 | 4,3056 | 4,1389 | 4,2222 |
| 27.08.1991 | 4,1667 | 4,2222 | 4,1389 | 4,1667 |
| 28.08.1991 | 4,1944 | 4,3611 | 4,1944 | 4,3611 |
| 29.08.1991 | 4,3056 | 4,4167 | 4,3056 | 4,3611 |
| 30.08.1991 | 4,2778 | 4,3333 | 4,2778 | 4,3333 |
| 03.09.1991 | 4,25 | 4,3889 | 4,2222 | 4,2222 |
| 04.09.1991 | 4,1667 | 4,4444 | 4,1667 | 4,4167 |
| 05.09.1991 | 4,4167 | 4,5278 | 4,3889 | 4,4167 |
| 06.09.1991 | 4,3889 | 4,5833 | 4,3889 | 4,5 |
| 09.09.1991 | 4,5 | 4,5 | 4,4444 | 4,5 |
| 10.09.1991 | 4,4444 | 4,4444 | 4,2222 | 4,3056 |
| 11.09.1991 | 4,3056 | 4,3056 | 4,1944 | 4,2222 |
| 12.09.1991 | 4,2778 | 4,2778 | 4,1667 | 4,1667 |
| 13.09.1991 | 4,2222 | 4,2222 | 4,1111 | 4,1111 |
| 16.09.1991 | 4,0833 | 4,1111 | 4,0556 | 4,0833 |
| 17.09.1991 | 4,0556 | 4,1111 | 3,8056 | 3,8056 |
| 18.09.1991 | 3,8056 | 3,8889 | 3,7778 | 3,8889 |
| 19.09.1991 | 3,8611 | 4 | 3,8611 | 4 |
| 20.09.1991 | 4 | 4,1667 | 4 | 4,1111 |
| 23.09.1991 | 4,1667 | 4,3056 | 4,1667 | 4,3056 |
| 24.09.1991 | 4,2778 | 4,3056 | 4,25 | 4,2778 |
| 25.09.1991 | 4,2222 | 4,2222 | 4,1389 | 4,1944 |
| 26.09.1991 | 4,1944 | 4,2222 | 4,1111 | 4,2222 |
| 27.09.1991 | 4,1667 | 4,1944 | 4,0833 | 4,0833 |
| 30.09.1991 | 4,0833 | 4,0833 | 3,9722 | 3,9722 |
| 01.10.1991 | 3,9722 | 4 | 3,9444 | 3,9444 |
| 02.10.1991 | 3,9167 | 3,9444 | 3,8333 | 3,8611 |
| 03.10.1991 | 3,9444 | 3,9444 | 3,75 | 3,7778 |
| 04.10.1991 | 3,8056 | 3,8056 | 3,6111 | 3,6944 |
| 07.10.1991 | 3,6667 | 3,6944 | 3,6667 | 3,6667 |
| 08.10.1991 | 3,6944 | 3,8611 | 3,6944 | 3,8611 |
| 09.10.1991 | 3,8889 | 3,9722 | 3,8889 | 3,9444 |
| 10.10.1991 | 3,9444 | 3,9722 | 3,8889 | 3,9167 |
| 11.10.1991 | 3,9167 | 3,9167 | 3,8611 | 3,8889 |
| 14.10.1991 | 3,8889 | 3,8889 | 3,8611 | 3,8889 |
| 15.10.1991 | 3,8889 | 4,1111 | 3,8889 | 4,0833 |
| 16.10.1991 | 4,1111 | 4,3889 | 4,1111 | 4,3611 |
| 17.10.1991 | 4,3056 | 4,7778 | 4,2778 | 4,6111 |
| 18.10.1991 | 4,5556 | 4,6944 | 4,4444 | 4,6389 |
| 21.10.1991 | 4,6389 | 4,7222 | 4,6111 | 4,6944 |
| 22.10.1991 | 4,6667 | 4,8333 | 4,6667 | 4,7778 |
| 23.10.1991 | 4,8056 | 4,8056 | 4,75 | 4,7778 |
| 24.10.1991 | 4,7222 | 4,7222 | 4,5 | 4,5833 |
| 25.10.1991 | 4,5556 | 4,5556 | 4,5 | 4,5556 |
| 28.10.1991 | 4,5 | 4,5278 | 4,4167 | 4,4722 |
| 29.10.1991 | 4,4444 | 4,5278 | 4,4167 | 4,5278 |
| 30.10.1991 | 4,5833 | 4,6667 | 4,5833 | 4,6111 |
| 31.10.1991 | 4,7222 | 5,1111 | 4,6944 | 5,0833 |
| 01.11.1991 | 5,2222 | 5,3056 | 5,1944 | 5,2778 |
| 04.11.1991 | 5,2778 | 5,2778 | 5,0833 | 5,0833 |
| 05.11.1991 | 5,0556 | 5,0833 | 4,9722 | 4,9722 |
| 06.11.1991 | 4,9722 | 5 | 4,8333 | 4,8611 |
| 07.11.1991 | 4,8611 | 5,0278 | 4,8333 | 4,9444 |
| 08.11.1991 | 4,8889 | 4,9722 | 4,8889 | 4,9722 |
| 11.11.1991 | 4,9444 | 4,9444 | 4,8889 | 4,8889 |
| 12.11.1991 | 4,9167 | 4,9444 | 4,8056 | 4,9444 |
| 13.11.1991 | 4,9167 | 5,1389 | 4,9167 | 5,1389 |
| 14.11.1991 | 5,1944 | 5,1944 | 5,0833 | 5,0833 |
| 15.11.1991 | 5,0556 | 5,0556 | 4,8889 | 4,8889 |
| 18.11.1991 | 4,8889 | 4,9167 | 4,6667 | 4,6667 |
| 19.11.1991 | 4,8056 | 4,8333 | 4,7222 | 4,7778 |
| 20.11.1991 | 4,75 | 4,8056 | 4,6944 | 4,7778 |
| 21.11.1991 | 4,7222 | 4,9167 | 4,7222 | 4,9167 |
| 22.11.1991 | 4,8611 | 4,8889 | 4,7778 | 4,7778 |
| 25.11.1991 | 4,6944 | 4,6944 | 4,5 | 4,5278 |
| 26.11.1991 | 4,6111 | 4,6111 | 4,3611 | 4,4444 |
| 27.11.1991 | 4,4722 | 4,5278 | 4,4722 | 4,5278 |
| 29.11.1991 | 4,5278 | 4,5556 | 4,5 | 4,5278 |
| 02.12.1991 | 4,5278 | 4,6667 | 4,4444 | 4,6667 |
| 03.12.1991 | 4,6389 | 4,6389 | 4,6111 | 4,6111 |
| 04.12.1991 | 4,6389 | 4,7778 | 4,6111 | 4,7778 |
| 05.12.1991 | 4,7222 | 4,75 | 4,6667 | 4,7222 |
| 06.12.1991 | 4,6944 | 4,75 | 4,5833 | 4,7222 |
| 09.12.1991 | 4,7222 | 4,7222 | 4,5556 | 4,5556 |
| 10.12.1991 | 4,5833 | 4,5833 | 4,4167 | 4,4167 |
| 11.12.1991 | 4,4722 | 4,5278 | 4,3889 | 4,4167 |
| 12.12.1991 | 4,4167 | 4,4722 | 4,4167 | 4,4444 |
| 13.12.1991 | 4,5 | 4,6389 | 4,5 | 4,5833 |
| 16.12.1991 | 4,5556 | 4,6389 | 4,5556 | 4,6111 |
| 17.12.1991 | 4,6111 | 4,7222 | 4,6111 | 4,6389 |
| 18.12.1991 | 4,6667 | 4,7778 | 4,5556 | 4,75 |
| 19.12.1991 | 4,7222 | 5 | 4,7222 | 4,8889 |
| 20.12.1991 | 4,9722 | 5,0833 | 4,9444 | 5,0556 |
| 23.12.1991 | 5,0556 | 5,1667 | 5,0556 | 5,1667 |
| 24.12.1991 | 5,2222 | 5,3056 | 5,1944 | 5,2222 |
| 26.12.1991 | 5,25 | 5,2778 | 5,1944 | 5,2778 |
| 27.12.1991 | 5,2222 | 5,3056 | 5,1389 | 5,3056 |
| 30.12.1991 | 5,2778 | 5,6111 | 5,2778 | 5,5833 |
| 31.12.1991 | 5,5556 | 5,6389 | 5,3889 | 5,5833 |