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
1993 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9679
KAPANIŞ 2,9657
En Düşük
DÜŞÜK 1,8333
En Yüksek
YÜKSEK 5,4167
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1993 | 4,8333 | 4,8333 | 4,5833 | 4,5833 |
| 05.01.1993 | 4,5278 | 4,5556 | 4,4167 | 4,4444 |
| 06.01.1993 | 4,4444 | 4,5278 | 4,4167 | 4,4444 |
| 07.01.1993 | 4,4722 | 4,75 | 4,4444 | 4,6667 |
| 08.01.1993 | 4,6667 | 4,6944 | 4,4722 | 4,5833 |
| 11.01.1993 | 4,5556 | 4,6389 | 4,5556 | 4,6111 |
| 12.01.1993 | 4,4722 | 4,5833 | 4,3889 | 4,4167 |
| 13.01.1993 | 4,5 | 4,5 | 4,2222 | 4,3333 |
| 14.01.1993 | 4,3889 | 4,75 | 4,3889 | 4,7222 |
| 15.01.1993 | 4,6389 | 4,8611 | 4,6389 | 4,7222 |
| 18.01.1993 | 4,6389 | 4,6944 | 4,6111 | 4,6389 |
| 19.01.1993 | 4,6389 | 5,0556 | 4,5278 | 5,0556 |
| 20.01.1993 | 4,6667 | 5,0833 | 4,5 | 4,8889 |
| 21.01.1993 | 5,0556 | 5,3056 | 4,9722 | 5,1111 |
| 22.01.1993 | 5,1944 | 5,1944 | 5,0833 | 5,1944 |
| 25.01.1993 | 5,2222 | 5,3889 | 5,2222 | 5,3333 |
| 26.01.1993 | 5,3889 | 5,4167 | 5,2222 | 5,25 |
| 27.01.1993 | 5,2222 | 5,2222 | 5 | 5,0556 |
| 28.01.1993 | 5,0556 | 5,1944 | 5,0556 | 5,1389 |
| 29.01.1993 | 5,1944 | 5,2222 | 4,9167 | 4,9167 |
| 01.02.1993 | 5,0278 | 5,0278 | 4,8611 | 4,9722 |
| 02.02.1993 | 4,9722 | 4,9722 | 4,9167 | 4,9722 |
| 03.02.1993 | 4,9722 | 5,1667 | 4,9722 | 5,0278 |
| 04.02.1993 | 5,0278 | 5,0278 | 4,7778 | 4,8333 |
| 05.02.1993 | 4,8611 | 4,9444 | 4,6667 | 4,8333 |
| 08.02.1993 | 4,8056 | 4,9167 | 4,7778 | 4,8056 |
| 09.02.1993 | 4,7778 | 4,8056 | 4,6944 | 4,7222 |
| 10.02.1993 | 4,7778 | 4,8333 | 4,75 | 4,75 |
| 11.02.1993 | 4,7778 | 4,8333 | 4,7222 | 4,75 |
| 12.02.1993 | 4,6944 | 4,6944 | 4,6111 | 4,6111 |
| 16.02.1993 | 4,5556 | 4,5556 | 4,3889 | 4,4444 |
| 17.02.1993 | 4,3889 | 4,3889 | 4,1111 | 4,1667 |
| 18.02.1993 | 4,1944 | 4,2778 | 4,1389 | 4,2222 |
| 19.02.1993 | 4,2222 | 4,2778 | 4,1944 | 4,2222 |
| 22.02.1993 | 4,2222 | 4,3056 | 4,1667 | 4,2222 |
| 23.02.1993 | 4,3333 | 4,3333 | 4,0556 | 4,0833 |
| 24.02.1993 | 4,0556 | 4,1111 | 3,9167 | 4,1111 |
| 25.02.1993 | 4,1389 | 4,2778 | 4,1389 | 4,2778 |
| 26.02.1993 | 4,2222 | 4,4167 | 4,1389 | 4,3056 |
| 01.03.1993 | 4,3333 | 4,3889 | 4,25 | 4,2778 |
| 02.03.1993 | 4,3056 | 4,3056 | 4,1389 | 4,2222 |
| 03.03.1993 | 4,2778 | 4,2778 | 4,1667 | 4,25 |
| 04.03.1993 | 4,2222 | 4,2778 | 4,1389 | 4,1667 |
| 05.03.1993 | 4,1389 | 4,2222 | 4,0556 | 4,1667 |
| 08.03.1993 | 4,1667 | 4,1944 | 4,1389 | 4,1667 |
| 09.03.1993 | 4,1944 | 4,2778 | 4,1944 | 4,25 |
| 10.03.1993 | 4,2778 | 4,3889 | 4,25 | 4,3611 |
| 11.03.1993 | 4,1944 | 4,4444 | 4,1389 | 4,2778 |
| 12.03.1993 | 4,1944 | 4,1944 | 4,0833 | 4,1667 |
| 15.03.1993 | 4,1389 | 4,1667 | 3,8889 | 3,9167 |
| 16.03.1993 | 3,8333 | 3,9722 | 3,8333 | 3,9167 |
| 17.03.1993 | 3,9167 | 3,9444 | 3,8056 | 3,8333 |
| 18.03.1993 | 3,8333 | 3,8611 | 3,6111 | 3,75 |
| 19.03.1993 | 3,6944 | 3,7222 | 3,6667 | 3,6667 |
| 22.03.1993 | 2,0556 | 2,3611 | 2,0556 | 2,3333 |
| 23.03.1993 | 2,3333 | 2,3889 | 2,2222 | 2,25 |
| 24.03.1993 | 2,25 | 2,3056 | 2,1944 | 2,25 |
| 25.03.1993 | 2,25 | 2,2778 | 2,2222 | 2,25 |
| 26.03.1993 | 2,2778 | 2,3333 | 2,25 | 2,2778 |
| 29.03.1993 | 2,3056 | 2,3333 | 2,25 | 2,25 |
| 30.03.1993 | 2,2778 | 2,3333 | 2,1944 | 2,3333 |
| 31.03.1993 | 2,3611 | 2,3611 | 2,25 | 2,3333 |
| 01.04.1993 | 2,3333 | 2,3889 | 2,3056 | 2,3889 |
| 02.04.1993 | 2,3611 | 2,3611 | 2,25 | 2,2778 |
| 05.04.1993 | 2,25 | 2,2778 | 2,1944 | 2,2222 |
| 06.04.1993 | 2,2222 | 2,2222 | 2,0278 | 2,1389 |
| 07.04.1993 | 2,1389 | 2,1667 | 2,0556 | 2,1389 |
| 08.04.1993 | 2,1389 | 2,1667 | 2,0833 | 2,1389 |
| 12.04.1993 | 2,1389 | 2,1667 | 2 | 2 |
| 13.04.1993 | 1,9444 | 2,0556 | 1,9167 | 2 |
| 14.04.1993 | 2 | 2,1389 | 1,9722 | 2,1389 |
| 15.04.1993 | 2,1111 | 2,1389 | 2,0278 | 2,1111 |
| 16.04.1993 | 2 | 2 | 1,8333 | 1,8611 |
| 19.04.1993 | 1,9167 | 1,9444 | 1,8889 | 1,9167 |
| 20.04.1993 | 1,8889 | 2,0278 | 1,8889 | 2,0278 |
| 21.04.1993 | 2 | 2,0556 | 2 | 2 |
| 22.04.1993 | 2 | 2,0556 | 2 | 2 |
| 23.04.1993 | 2 | 2,0278 | 1,9722 | 2 |
| 26.04.1993 | 2 | 2 | 1,9167 | 1,9167 |
| 27.04.1993 | 1,9167 | 2 | 1,9167 | 2 |
| 28.04.1993 | 1,9722 | 2,0278 | 1,9444 | 2 |
| 29.04.1993 | 1,9722 | 2 | 1,9444 | 1,9444 |
| 30.04.1993 | 1,9722 | 2,0556 | 1,9722 | 2,0556 |
| 03.05.1993 | 2,0556 | 2,0833 | 2,0556 | 2,0556 |
| 04.05.1993 | 2,0556 | 2,0833 | 2,0556 | 2,0556 |
| 05.05.1993 | 2,0278 | 2,0556 | 2,0278 | 2,0278 |
| 06.05.1993 | 2,0278 | 2,0556 | 2 | 2 |
| 07.05.1993 | 2 | 2,0833 | 2 | 2,0556 |
| 10.05.1993 | 2,0556 | 2,0833 | 2,0556 | 2,0833 |
| 11.05.1993 | 2,0556 | 2,0833 | 2,0556 | 2,0833 |
| 12.05.1993 | 2,0556 | 2,3056 | 2,0556 | 2,2778 |
| 13.05.1993 | 2,3056 | 2,4167 | 2,25 | 2,3333 |
| 14.05.1993 | 2,3611 | 2,6111 | 2,3611 | 2,5278 |
| 17.05.1993 | 2,5 | 2,5278 | 2,3889 | 2,4444 |
| 18.05.1993 | 2,4167 | 2,4444 | 2,3611 | 2,4167 |
| 19.05.1993 | 2,4444 | 2,4444 | 2,3611 | 2,3889 |
| 20.05.1993 | 2,5556 | 2,7222 | 2,4722 | 2,6389 |
| 21.05.1993 | 2,6389 | 2,75 | 2,6111 | 2,7222 |
| 24.05.1993 | 2,7222 | 2,7222 | 2,6111 | 2,6944 |
| 25.05.1993 | 2,6944 | 2,6944 | 2,6111 | 2,6389 |
| 26.05.1993 | 2,6667 | 2,7222 | 2,6389 | 2,6389 |
| 27.05.1993 | 2,6667 | 2,7222 | 2,6111 | 2,6944 |
| 28.05.1993 | 2,6667 | 2,6944 | 2,6389 | 2,6667 |
| 01.06.1993 | 2,6667 | 2,6944 | 2,6389 | 2,6389 |
| 02.06.1993 | 2,6667 | 2,6667 | 2,6111 | 2,6111 |
| 03.06.1993 | 2,6389 | 2,6389 | 2,5278 | 2,6389 |
| 04.06.1993 | 2,6389 | 2,6389 | 2,5833 | 2,6111 |
| 07.06.1993 | 2,6111 | 2,6111 | 2,5 | 2,5278 |
| 08.06.1993 | 2,5278 | 2,5278 | 2,4167 | 2,4167 |
| 09.06.1993 | 2,4444 | 2,4722 | 2,4167 | 2,4167 |
| 10.06.1993 | 2,4444 | 2,5278 | 2,4444 | 2,5 |
| 11.06.1993 | 2,5278 | 2,5833 | 2,5278 | 2,5556 |
| 14.06.1993 | 2,5556 | 2,6111 | 2,5278 | 2,6111 |
| 15.06.1993 | 2,6944 | 2,8889 | 2,6389 | 2,8611 |
| 16.06.1993 | 2,9167 | 3,0556 | 2,7778 | 3,0556 |
| 17.06.1993 | 3,0278 | 3,0278 | 2,9167 | 2,9167 |
| 18.06.1993 | 2,8611 | 2,8889 | 2,7778 | 2,7778 |
| 21.06.1993 | 2,7778 | 2,8056 | 2,7778 | 2,7778 |
| 22.06.1993 | 2,8056 | 2,9722 | 2,8056 | 2,8889 |
| 23.06.1993 | 2,8611 | 2,8611 | 2,75 | 2,8333 |
| 24.06.1993 | 2,8333 | 2,8333 | 2,75 | 2,8333 |
| 25.06.1993 | 2,9722 | 3,0278 | 2,9167 | 3,0278 |
| 28.06.1993 | 3,0278 | 3,1389 | 3 | 3,0833 |
| 29.06.1993 | 3,0833 | 3,0833 | 2,8889 | 2,9167 |
| 30.06.1993 | 2,9444 | 3,0556 | 2,9444 | 3,0278 |
| 01.07.1993 | 3,0278 | 3,0833 | 2,9722 | 3,0278 |
| 02.07.1993 | 3,0556 | 3,0833 | 3,0278 | 3,0556 |
| 06.07.1993 | 3,0556 | 3,0833 | 3 | 3,0278 |
| 07.07.1993 | 3,0556 | 3,0556 | 2,9722 | 3 |
| 08.07.1993 | 2,9722 | 2,9722 | 2,9167 | 2,9444 |
| 09.07.1993 | 2,8889 | 2,9444 | 2,8889 | 2,8889 |
| 12.07.1993 | 2,9167 | 3,1111 | 2,9167 | 3,0833 |
| 13.07.1993 | 3,1111 | 3,1111 | 3,0556 | 3,0833 |
| 14.07.1993 | 3,1111 | 3,1667 | 3,1111 | 3,1667 |
| 15.07.1993 | 3,1944 | 3,1944 | 3,0556 | 3,1111 |
| 16.07.1993 | 3 | 3 | 2,8333 | 2,8889 |
| 19.07.1993 | 2,8889 | 3 | 2,8889 | 2,9167 |
| 20.07.1993 | 2,9167 | 2,9722 | 2,8889 | 2,9167 |
| 21.07.1993 | 2,9167 | 3 | 2,9167 | 2,9444 |
| 22.07.1993 | 2,9722 | 2,9722 | 2,9167 | 2,9167 |
| 23.07.1993 | 2,9167 | 2,9167 | 2,8333 | 2,8333 |
| 26.07.1993 | 2,8333 | 2,8889 | 2,8056 | 2,8889 |
| 27.07.1993 | 2,8889 | 2,9167 | 2,8056 | 2,8056 |
| 28.07.1993 | 2,8056 | 2,8333 | 2,7778 | 2,7778 |
| 29.07.1993 | 2,8056 | 2,8056 | 2,6667 | 2,6944 |
| 30.07.1993 | 2,6944 | 2,7222 | 2,6389 | 2,6667 |
| 02.08.1993 | 2,6667 | 2,6944 | 2,6389 | 2,6667 |
| 03.08.1993 | 2,6667 | 2,6667 | 2,6111 | 2,6111 |
| 04.08.1993 | 2,6389 | 2,6389 | 2,6111 | 2,6389 |
| 05.08.1993 | 2,6389 | 2,7222 | 2,6111 | 2,6944 |
| 06.08.1993 | 2,6944 | 2,7222 | 2,6667 | 2,6944 |
| 09.08.1993 | 2,6944 | 2,6944 | 2,6667 | 2,6667 |
| 10.08.1993 | 2,6667 | 2,6667 | 2,6111 | 2,6389 |
| 11.08.1993 | 2,6667 | 3,0556 | 2,6111 | 2,8611 |
| 12.08.1993 | 2,9167 | 3 | 2,8611 | 2,9444 |
| 13.08.1993 | 2,9444 | 2,9444 | 2,8611 | 2,8889 |
| 16.08.1993 | 2,8889 | 2,8889 | 2,8056 | 2,8056 |
| 17.08.1993 | 2,8056 | 2,8611 | 2,7778 | 2,7778 |
| 18.08.1993 | 2,8333 | 2,9722 | 2,8056 | 2,9444 |
| 19.08.1993 | 2,9722 | 2,9722 | 2,8611 | 2,8611 |
| 20.08.1993 | 2,8611 | 2,8611 | 2,8333 | 2,8333 |
| 23.08.1993 | 2,8611 | 2,8611 | 2,75 | 2,8611 |
| 24.08.1993 | 2,8611 | 2,8889 | 2,8056 | 2,8056 |
| 25.08.1993 | 2,8333 | 2,8611 | 2,8333 | 2,8611 |
| 26.08.1993 | 2,8611 | 2,8611 | 2,7778 | 2,7778 |
| 27.08.1993 | 2,7778 | 2,8056 | 2,75 | 2,75 |
| 30.08.1993 | 2,75 | 2,75 | 2,6111 | 2,6389 |
| 31.08.1993 | 2,6389 | 2,6389 | 2,5833 | 2,6389 |
| 01.09.1993 | 2,6389 | 2,6389 | 2,5833 | 2,6111 |
| 02.09.1993 | 2,6389 | 2,6389 | 2,5833 | 2,6111 |
| 03.09.1993 | 2,5833 | 2,6111 | 2,5278 | 2,5833 |
| 07.09.1993 | 2,5 | 2,5556 | 2,5 | 2,5278 |
| 08.09.1993 | 2,5 | 2,5 | 2,3611 | 2,3889 |
| 09.09.1993 | 2,3889 | 2,5 | 2,3889 | 2,4722 |
| 10.09.1993 | 2,5 | 2,5 | 2,4722 | 2,4722 |
| 13.09.1993 | 2,4444 | 2,4722 | 2,4167 | 2,4167 |
| 14.09.1993 | 2,3889 | 2,4167 | 2,3333 | 2,3611 |
| 15.09.1993 | 2,3611 | 2,4722 | 2,3611 | 2,4167 |
| 16.09.1993 | 2,4167 | 2,4444 | 2,3889 | 2,4167 |
| 17.09.1993 | 2,3889 | 2,3889 | 2,3611 | 2,3611 |
| 20.09.1993 | 2,3611 | 2,3889 | 2,3333 | 2,3611 |
| 21.09.1993 | 2,3333 | 2,3333 | 2,25 | 2,2778 |
| 22.09.1993 | 2,25 | 2,3056 | 2,2222 | 2,25 |
| 23.09.1993 | 2,25 | 2,25 | 2,1667 | 2,1667 |
| 24.09.1993 | 2,1944 | 2,3889 | 2,1944 | 2,3611 |
| 27.09.1993 | 2,3611 | 2,4722 | 2,3611 | 2,3889 |
| 28.09.1993 | 2,3889 | 2,4167 | 2,3333 | 2,3333 |
| 29.09.1993 | 2,3333 | 2,3611 | 2,2778 | 2,3056 |
| 30.09.1993 | 2,3056 | 2,3611 | 2,3056 | 2,3333 |
| 01.10.1993 | 2,3056 | 2,4167 | 2,3056 | 2,4167 |
| 04.10.1993 | 2,4167 | 2,4167 | 2,3611 | 2,3889 |
| 05.10.1993 | 2,3889 | 2,4167 | 2,3056 | 2,3333 |
| 06.10.1993 | 2,3056 | 2,3889 | 2,3056 | 2,3056 |
| 07.10.1993 | 2,3333 | 2,3889 | 2,3056 | 2,3611 |
| 08.10.1993 | 2,3611 | 2,5 | 2,3611 | 2,5 |
| 11.10.1993 | 2,4722 | 2,5833 | 2,4722 | 2,5556 |
| 12.10.1993 | 2,5556 | 2,6389 | 2,5278 | 2,5278 |
| 13.10.1993 | 2,5556 | 2,6389 | 2,5556 | 2,6111 |
| 14.10.1993 | 2,6389 | 2,6389 | 2,5556 | 2,5556 |
| 15.10.1993 | 2,5833 | 2,6389 | 2,5833 | 2,5833 |
| 18.10.1993 | 2,5833 | 2,6389 | 2,5278 | 2,5278 |
| 19.10.1993 | 2,5278 | 2,6667 | 2,5278 | 2,5278 |
| 20.10.1993 | 2,5278 | 2,5278 | 2,3611 | 2,4167 |
| 21.10.1993 | 2,4167 | 2,4444 | 2,3056 | 2,4167 |
| 22.10.1993 | 2,4167 | 2,5278 | 2,4167 | 2,4167 |
| 25.10.1993 | 2,4167 | 2,4722 | 2,3889 | 2,4444 |
| 26.10.1993 | 2,4722 | 2,5 | 2,4444 | 2,4722 |
| 27.10.1993 | 2,4444 | 2,5833 | 2,4444 | 2,5556 |
| 28.10.1993 | 2,5556 | 2,5833 | 2,5278 | 2,5833 |
| 29.10.1993 | 2,5833 | 2,6111 | 2,5278 | 2,5833 |
| 01.11.1993 | 2,6389 | 2,6667 | 2,5833 | 2,6667 |
| 02.11.1993 | 2,6389 | 2,6667 | 2,6111 | 2,6667 |
| 03.11.1993 | 2,6667 | 2,7222 | 2,6389 | 2,6389 |
| 04.11.1993 | 2,6389 | 2,6667 | 2,5556 | 2,5556 |
| 05.11.1993 | 2,5278 | 2,6111 | 2,5 | 2,6111 |
| 08.11.1993 | 2,6111 | 2,6111 | 2,5278 | 2,6111 |
| 09.11.1993 | 2,6111 | 2,6111 | 2,5556 | 2,5556 |
| 10.11.1993 | 2,5556 | 2,5833 | 2,5278 | 2,5556 |
| 11.11.1993 | 2,5556 | 2,6111 | 2,5556 | 2,6111 |
| 12.11.1993 | 2,6111 | 2,6111 | 2,5556 | 2,5556 |
| 15.11.1993 | 2,5556 | 2,5833 | 2,5556 | 2,5556 |
| 16.11.1993 | 2,5556 | 2,5556 | 2,5278 | 2,5556 |
| 17.11.1993 | 2,5278 | 2,5556 | 2,4444 | 2,4444 |
| 18.11.1993 | 2,4722 | 2,5 | 2,4444 | 2,4722 |
| 19.11.1993 | 2,4722 | 2,4722 | 2,3889 | 2,4167 |
| 22.11.1993 | 2,3889 | 2,4444 | 2,3611 | 2,4167 |
| 23.11.1993 | 2,4444 | 2,5556 | 2,4444 | 2,5278 |
| 24.11.1993 | 2,5278 | 2,6389 | 2,5278 | 2,6111 |
| 26.11.1993 | 2,6111 | 2,6389 | 2,6111 | 2,6389 |
| 29.11.1993 | 2,6111 | 2,6389 | 2,5833 | 2,5833 |
| 30.11.1993 | 2,5833 | 2,5833 | 2,4722 | 2,4722 |
| 01.12.1993 | 2,6111 | 2,6389 | 2,5833 | 2,6111 |
| 02.12.1993 | 2,6111 | 2,75 | 2,6111 | 2,6944 |
| 03.12.1993 | 2,6944 | 2,7222 | 2,6667 | 2,7222 |
| 06.12.1993 | 2,7222 | 2,8333 | 2,6944 | 2,8333 |
| 07.12.1993 | 2,8333 | 2,9167 | 2,7778 | 2,8056 |
| 08.12.1993 | 2,8611 | 2,8611 | 2,75 | 2,75 |
| 09.12.1993 | 2,8056 | 2,8056 | 2,7222 | 2,7222 |
| 10.12.1993 | 2,6944 | 2,7222 | 2,6667 | 2,6944 |
| 13.12.1993 | 2,6667 | 2,6944 | 2,6667 | 2,6944 |
| 14.12.1993 | 2,6667 | 2,6944 | 2,6667 | 2,6667 |
| 15.12.1993 | 2,6667 | 2,7222 | 2,6667 | 2,6944 |
| 16.12.1993 | 2,6944 | 2,7222 | 2,6667 | 2,6667 |
| 17.12.1993 | 2,6944 | 2,7222 | 2,6389 | 2,6389 |
| 20.12.1993 | 2,5278 | 2,6111 | 2,5278 | 2,5833 |
| 21.12.1993 | 2,5556 | 2,5833 | 2,5278 | 2,5556 |
| 22.12.1993 | 2,5278 | 2,6389 | 2,4722 | 2,5278 |
| 23.12.1993 | 2,5 | 2,6111 | 2,5 | 2,6111 |
| 27.12.1993 | 2,5833 | 2,5833 | 2,5 | 2,5278 |
| 28.12.1993 | 2,5556 | 2,5833 | 2,5278 | 2,5556 |
| 29.12.1993 | 2,5556 | 2,5833 | 2,5278 | 2,5833 |
| 30.12.1993 | 2,5556 | 2,5556 | 2,5 | 2,5278 |
| 31.12.1993 | 2,5278 | 2,5833 | 2,5 | 2,5833 |