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
1995 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,9167
KAPANIŞ 7,9415
En Düşük
DÜŞÜK 4,2778
En Yüksek
YÜKSEK 14,125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.1995 | 4,5556 | 4,5556 | 4,2778 | 4,3611 |
| 04.01.1995 | 4,4444 | 4,5278 | 4,3611 | 4,5 |
| 05.01.1995 | 4,5 | 4,5 | 4,4167 | 4,4722 |
| 06.01.1995 | 4,4444 | 4,6111 | 4,4444 | 4,5278 |
| 09.01.1995 | 4,5 | 4,5556 | 4,4444 | 4,5278 |
| 10.01.1995 | 4,7778 | 5 | 4,6944 | 4,8889 |
| 11.01.1995 | 4,9167 | 4,9167 | 4,7222 | 4,8889 |
| 12.01.1995 | 4,75 | 4,9444 | 4,75 | 4,9167 |
| 13.01.1995 | 4,9167 | 5,0278 | 4,9167 | 4,9444 |
| 16.01.1995 | 4,9722 | 5,0833 | 4,9444 | 5,0556 |
| 17.01.1995 | 5,0556 | 5,5 | 5,0278 | 5,2778 |
| 18.01.1995 | 5,3056 | 5,5556 | 5,2222 | 5,25 |
| 19.01.1995 | 5,1944 | 5,2778 | 5,1111 | 5,2222 |
| 20.01.1995 | 5,1944 | 5,1944 | 4,9722 | 5,0278 |
| 23.01.1995 | 4,9722 | 5,1111 | 4,8889 | 5,1111 |
| 24.01.1995 | 5,1111 | 5,25 | 5,1111 | 5,2222 |
| 25.01.1995 | 5 | 5,1944 | 4,8333 | 5,0833 |
| 26.01.1995 | 5,0833 | 5,0833 | 4,9722 | 5 |
| 27.01.1995 | 5,0556 | 5,0556 | 4,9444 | 4,9722 |
| 30.01.1995 | 5 | 5,0556 | 4,8611 | 4,8611 |
| 31.01.1995 | 4,8333 | 4,9444 | 4,8333 | 4,8611 |
| 01.02.1995 | 4,8889 | 5,0833 | 4,8611 | 5 |
| 02.02.1995 | 5,0278 | 5,0833 | 5,0278 | 5,0278 |
| 03.02.1995 | 5,0833 | 5,1111 | 5 | 5 |
| 06.02.1995 | 4,9722 | 5,0556 | 4,9722 | 5,0278 |
| 07.02.1995 | 5,0556 | 5,0833 | 5 | 5,0833 |
| 08.02.1995 | 5,1111 | 5,2222 | 5,1111 | 5,1111 |
| 09.02.1995 | 5,1389 | 5,3333 | 5,1389 | 5,3333 |
| 10.02.1995 | 5,3889 | 5,4167 | 5,2222 | 5,25 |
| 13.02.1995 | 5,25 | 5,2778 | 5,1944 | 5,2778 |
| 14.02.1995 | 5,25 | 5,2917 | 5,2222 | 5,25 |
| 15.02.1995 | 5,25 | 5,3333 | 5,2222 | 5,2778 |
| 16.02.1995 | 5,2778 | 5,5278 | 5,2778 | 5,4722 |
| 17.02.1995 | 5,5 | 5,5833 | 5,5 | 5,5556 |
| 21.02.1995 | 5,5556 | 5,5556 | 5,2778 | 5,3333 |
| 22.02.1995 | 5,3056 | 5,4167 | 5,2778 | 5,2778 |
| 23.02.1995 | 5,3333 | 5,4167 | 5,3056 | 5,3333 |
| 24.02.1995 | 5,4167 | 5,4167 | 5,25 | 5,3333 |
| 27.02.1995 | 5,4167 | 5,6667 | 5,4167 | 5,4722 |
| 28.02.1995 | 5,4444 | 5,8056 | 5,4444 | 5,6944 |
| 01.03.1995 | 5,7222 | 5,8889 | 5,6667 | 5,7778 |
| 02.03.1995 | 5,7222 | 5,7222 | 5,5833 | 5,6389 |
| 03.03.1995 | 5,7222 | 5,9167 | 5,6944 | 5,8611 |
| 06.03.1995 | 5,8056 | 5,9444 | 5,6389 | 5,8889 |
| 07.03.1995 | 5,9722 | 5,9722 | 5,7778 | 5,7778 |
| 08.03.1995 | 5,8333 | 5,8611 | 5,8056 | 5,8333 |
| 09.03.1995 | 5,8333 | 5,8611 | 5,75 | 5,8611 |
| 10.03.1995 | 5,7778 | 5,8611 | 5,7778 | 5,8333 |
| 13.03.1995 | 5,8611 | 5,8611 | 5,75 | 5,7778 |
| 14.03.1995 | 5,7778 | 5,8056 | 5,6944 | 5,7222 |
| 15.03.1995 | 5,75 | 5,75 | 5,6111 | 5,75 |
| 16.03.1995 | 5,75 | 5,8056 | 5,7222 | 5,7778 |
| 17.03.1995 | 5,7222 | 5,8056 | 5,7222 | 5,7222 |
| 20.03.1995 | 5,7222 | 5,75 | 5,6667 | 5,75 |
| 21.03.1995 | 5,8056 | 5,8056 | 5,6944 | 5,7222 |
| 22.03.1995 | 5,7222 | 5,7222 | 5,6389 | 5,6944 |
| 23.03.1995 | 5,6667 | 5,75 | 5,6667 | 5,6667 |
| 24.03.1995 | 5,7222 | 5,7222 | 5,6111 | 5,7222 |
| 27.03.1995 | 5,7222 | 5,8611 | 5,6944 | 5,8333 |
| 28.03.1995 | 5,8889 | 6 | 5,8611 | 6 |
| 29.03.1995 | 6,1111 | 6,1944 | 5,9167 | 6 |
| 30.03.1995 | 6,0278 | 6,0278 | 5,8056 | 5,8056 |
| 31.03.1995 | 5,7778 | 6,0278 | 5,6667 | 5,8889 |
| 03.04.1995 | 5,8333 | 5,8611 | 5,7222 | 5,7778 |
| 04.04.1995 | 5,75 | 5,9167 | 5,75 | 5,8611 |
| 05.04.1995 | 5,8611 | 6 | 5,8611 | 5,9444 |
| 06.04.1995 | 6 | 6,0278 | 5,9444 | 5,9722 |
| 07.04.1995 | 5,9444 | 5,9722 | 5,8889 | 5,8889 |
| 10.04.1995 | 5,8333 | 5,9167 | 5,8056 | 5,9167 |
| 11.04.1995 | 5,9444 | 5,9722 | 5,8333 | 5,9167 |
| 12.04.1995 | 5,8889 | 6,1389 | 5,8611 | 5,9722 |
| 13.04.1995 | 6,0278 | 6,0833 | 6 | 6,0556 |
| 17.04.1995 | 6 | 6,1667 | 5,9444 | 6 |
| 18.04.1995 | 6 | 6,0833 | 5,7778 | 6,0278 |
| 19.04.1995 | 5,8333 | 5,8333 | 5,6389 | 5,7222 |
| 20.04.1995 | 5,7222 | 5,9444 | 5,7222 | 5,9167 |
| 21.04.1995 | 5,9444 | 6,0278 | 5,8889 | 6 |
| 24.04.1995 | 6 | 6,1389 | 5,8889 | 6,1389 |
| 25.04.1995 | 6,2222 | 6,2222 | 6,1389 | 6,2222 |
| 26.04.1995 | 6,2222 | 6,5278 | 6,1667 | 6,5 |
| 27.04.1995 | 6,5278 | 6,5278 | 6,3056 | 6,4444 |
| 28.04.1995 | 6,5278 | 7,1667 | 6,4444 | 7,1111 |
| 01.05.1995 | 7,1667 | 7,25 | 7,0833 | 7,25 |
| 02.05.1995 | 7,1944 | 7,1944 | 6,7222 | 7,0278 |
| 03.05.1995 | 7 | 7,0556 | 6,8333 | 7,0556 |
| 04.05.1995 | 7,1111 | 7,4167 | 7,0833 | 7,1944 |
| 05.05.1995 | 7,1389 | 7,1389 | 6,8889 | 6,9722 |
| 08.05.1995 | 6,8889 | 7,0278 | 6,7778 | 6,8889 |
| 09.05.1995 | 6,8056 | 7 | 6,8056 | 6,9722 |
| 10.05.1995 | 6,8889 | 6,9722 | 6,8889 | 6,9444 |
| 11.05.1995 | 6,9167 | 7,0833 | 6,8889 | 7,0556 |
| 12.05.1995 | 7,0833 | 7,3333 | 7,0556 | 7,3333 |
| 15.05.1995 | 7,3333 | 7,3333 | 7,1667 | 7,3056 |
| 16.05.1995 | 7,2222 | 7,3889 | 7,1111 | 7,2778 |
| 17.05.1995 | 7,3333 | 7,3611 | 7,2778 | 7,3056 |
| 18.05.1995 | 7,2778 | 7,2778 | 6,7778 | 6,8333 |
| 19.05.1995 | 6,7778 | 6,7778 | 6,6111 | 6,6389 |
| 22.05.1995 | 6,6944 | 6,8889 | 6,6944 | 6,8611 |
| 23.05.1995 | 6,9167 | 6,9167 | 6,8611 | 6,9167 |
| 24.05.1995 | 6,9722 | 7,0556 | 6,9167 | 6,9444 |
| 25.05.1995 | 6,9444 | 6,9444 | 6,6111 | 6,6389 |
| 26.05.1995 | 6,6111 | 6,6111 | 6,4444 | 6,5833 |
| 30.05.1995 | 6,6111 | 6,6389 | 6,3889 | 6,3889 |
| 31.05.1995 | 6,3611 | 6,6389 | 6,2222 | 6,6389 |
| 01.06.1995 | 6,6389 | 6,7222 | 6,5556 | 6,5833 |
| 02.06.1995 | 6,5556 | 6,5833 | 6,3056 | 6,4167 |
| 05.06.1995 | 6,3611 | 6,6944 | 6,3611 | 6,6667 |
| 06.06.1995 | 6,7222 | 6,8611 | 6,6111 | 6,6111 |
| 07.06.1995 | 6,5556 | 6,7778 | 6,5278 | 6,6944 |
| 08.06.1995 | 6,7222 | 6,8611 | 6,6944 | 6,8056 |
| 09.06.1995 | 6,8056 | 7 | 6,7778 | 6,8889 |
| 12.06.1995 | 7 | 7,25 | 6,9167 | 7,1111 |
| 13.06.1995 | 7,25 | 7,3333 | 7,1944 | 7,3333 |
| 14.06.1995 | 7,3333 | 7,3333 | 7,1667 | 7,25 |
| 15.06.1995 | 7,2778 | 7,3889 | 7,2778 | 7,3889 |
| 16.06.1995 | 7,3333 | 7,4167 | 7,3056 | 7,3611 |
| 19.06.1995 | 7,25 | 7,5278 | 7,1667 | 7,4722 |
| 20.06.1995 | 7,4167 | 7,75 | 7,3889 | 7,6944 |
| 21.06.1995 | 7,6389 | 7,6944 | 7,4444 | 7,4722 |
| 22.06.1995 | 7,3889 | 7,3889 | 7,25 | 7,3611 |
| 23.06.1995 | 7,3611 | 7,5556 | 7,3611 | 7,4167 |
| 26.06.1995 | 7,4167 | 7,4444 | 7,0556 | 7,0556 |
| 27.06.1995 | 7,1111 | 7,1111 | 6,8056 | 6,8056 |
| 28.06.1995 | 6,8056 | 6,8611 | 6,6111 | 6,6944 |
| 29.06.1995 | 6,6111 | 7,1111 | 6,6111 | 7,0556 |
| 30.06.1995 | 7,0556 | 7,3056 | 7,0556 | 7,2222 |
| 03.07.1995 | 7,1111 | 7,1944 | 7,1111 | 7,1389 |
| 05.07.1995 | 7,1389 | 7,4444 | 7,1389 | 7,3056 |
| 06.07.1995 | 7,3056 | 7,7222 | 7,3056 | 7,6667 |
| 07.07.1995 | 7,7222 | 7,8889 | 7,6667 | 7,8333 |
| 10.07.1995 | 7,7778 | 7,9722 | 7,75 | 7,8611 |
| 11.07.1995 | 7,8056 | 8 | 7,8056 | 7,8889 |
| 12.07.1995 | 7,9444 | 8,1111 | 7,9444 | 8 |
| 13.07.1995 | 8,0833 | 8,0833 | 7,9167 | 7,9444 |
| 14.07.1995 | 7,8333 | 7,9167 | 7,7778 | 7,9167 |
| 17.07.1995 | 7,8611 | 8,0278 | 7,8611 | 8 |
| 18.07.1995 | 7,9722 | 7,9722 | 7,6944 | 7,7778 |
| 19.07.1995 | 7,4444 | 7,4444 | 6,8889 | 7,1944 |
| 20.07.1995 | 7,2778 | 7,5278 | 7,1944 | 7,4167 |
| 21.07.1995 | 7,4444 | 7,6944 | 7,4444 | 7,6389 |
| 24.07.1995 | 7,8889 | 8 | 7,8889 | 7,8889 |
| 25.07.1995 | 8,0833 | 8,7778 | 8 | 8,5 |
| 26.07.1995 | 8,4444 | 8,5556 | 8,1944 | 8,1944 |
| 27.07.1995 | 8,1389 | 8,4167 | 8,1389 | 8,2222 |
| 28.07.1995 | 8,2778 | 8,4722 | 8 | 8,4722 |
| 31.07.1995 | 8,4444 | 8,5 | 8,25 | 8,3889 |
| 01.08.1995 | 8,3889 | 8,4167 | 8,3333 | 8,3611 |
| 02.08.1995 | 8,4444 | 8,5 | 8,3889 | 8,3889 |
| 03.08.1995 | 8,1667 | 8,1667 | 7,9167 | 8 |
| 04.08.1995 | 8 | 8,1111 | 7,9444 | 8,0278 |
| 07.08.1995 | 8,0833 | 8,1111 | 8,0556 | 8,0833 |
| 08.08.1995 | 8,1389 | 8,1667 | 8,0833 | 8,1667 |
| 09.08.1995 | 8,2222 | 8,3056 | 8,1944 | 8,2778 |
| 10.08.1995 | 8,25 | 8,2778 | 8,1944 | 8,1944 |
| 11.08.1995 | 8,3056 | 8,3056 | 8,1944 | 8,2222 |
| 14.08.1995 | 8,1389 | 8,3611 | 8,0556 | 8,3333 |
| 15.08.1995 | 8,5 | 8,5 | 8,3056 | 8,3889 |
| 16.08.1995 | 8,4167 | 8,4167 | 8,2222 | 8,3056 |
| 17.08.1995 | 8,3333 | 8,3333 | 8,2222 | 8,25 |
| 18.08.1995 | 8,2222 | 8,3611 | 8,2222 | 8,3333 |
| 21.08.1995 | 8,3056 | 8,3611 | 8,1667 | 8,1944 |
| 22.08.1995 | 8,1944 | 8,3889 | 8,1667 | 8,1944 |
| 23.08.1995 | 8,1944 | 8,25 | 8,0556 | 8,0556 |
| 24.08.1995 | 8,0278 | 8,0278 | 7,8611 | 7,9167 |
| 25.08.1995 | 7,9722 | 8 | 7,9167 | 7,9722 |
| 28.08.1995 | 8 | 8,1111 | 7,9444 | 7,9444 |
| 29.08.1995 | 7,8889 | 7,9167 | 7,4722 | 7,7222 |
| 30.08.1995 | 7,7778 | 7,9444 | 7,7778 | 7,8889 |
| 31.08.1995 | 7,9444 | 8,1111 | 7,8889 | 8,0556 |
| 01.09.1995 | 8,0556 | 8,0833 | 8 | 8,0278 |
| 05.09.1995 | 8,0556 | 8,3056 | 8,0278 | 8,25 |
| 06.09.1995 | 8,2778 | 8,3889 | 8,2778 | 8,3333 |
| 07.09.1995 | 8,4444 | 8,8333 | 8,4444 | 8,6944 |
| 08.09.1995 | 8,7222 | 8,8056 | 8,7222 | 8,75 |
| 11.09.1995 | 8,8333 | 9,0278 | 8,6944 | 8,8056 |
| 12.09.1995 | 8,9444 | 9 | 8,8611 | 8,9167 |
| 13.09.1995 | 8,9444 | 8,9444 | 8,8056 | 8,8056 |
| 14.09.1995 | 8,8056 | 8,8611 | 8,75 | 8,8611 |
| 15.09.1995 | 8,8333 | 8,9444 | 8,6944 | 8,8889 |
| 18.09.1995 | 8,9167 | 9,1667 | 8,8611 | 9,1111 |
| 19.09.1995 | 9,0833 | 9,2778 | 9,0556 | 9,1667 |
| 20.09.1995 | 9,1111 | 9,1389 | 8,9444 | 8,9444 |
| 21.09.1995 | 8,9722 | 8,9722 | 8,8333 | 8,8333 |
| 22.09.1995 | 8,7778 | 8,8056 | 8,6944 | 8,75 |
| 25.09.1995 | 8,6667 | 8,7222 | 8,6389 | 8,6667 |
| 26.09.1995 | 8,6111 | 8,6944 | 8,6111 | 8,6944 |
| 27.09.1995 | 8,6944 | 8,6944 | 8,5833 | 8,6944 |
| 28.09.1995 | 8,7222 | 9,2222 | 8,7222 | 9,1667 |
| 29.09.1995 | 9,1389 | 9,1667 | 8,7222 | 8,7222 |
| 02.10.1995 | 8,8333 | 8,8333 | 8,6944 | 8,7222 |
| 03.10.1995 | 8,6667 | 8,6944 | 8,5556 | 8,6667 |
| 04.10.1995 | 8,6111 | 8,6111 | 8,1389 | 8,2222 |
| 05.10.1995 | 8,2778 | 8,9722 | 8,2778 | 8,9444 |
| 06.10.1995 | 9,1111 | 9,3333 | 8,9167 | 8,9444 |
| 09.10.1995 | 8,8611 | 8,8611 | 8,5 | 8,5278 |
| 10.10.1995 | 8,3333 | 8,4167 | 8,0278 | 8,4167 |
| 11.10.1995 | 8,5 | 8,7222 | 8,4444 | 8,6944 |
| 12.10.1995 | 8,7222 | 9,1667 | 8,7222 | 9,1667 |
| 13.10.1995 | 9,2778 | 9,6111 | 9,2778 | 9,3056 |
| 16.10.1995 | 9,2222 | 9,2222 | 9,1111 | 9,1667 |
| 17.10.1995 | 9,1944 | 9,75 | 9,1944 | 9,7222 |
| 18.10.1995 | 10,8889 | 11,25 | 10,7222 | 11,1944 |
| 19.10.1995 | 11,1944 | 11,1944 | 10,9167 | 11,1111 |
| 20.10.1995 | 11,1111 | 11,1667 | 11,0278 | 11,1667 |
| 23.10.1995 | 11,1667 | 11,6667 | 11,1111 | 11,6389 |
| 24.10.1995 | 11,5833 | 11,6389 | 11,1667 | 11,2222 |
| 25.10.1995 | 11,3056 | 11,3333 | 11,0833 | 11,2778 |
| 26.10.1995 | 11,25 | 11,25 | 10,8333 | 11,1944 |
| 27.10.1995 | 11,2222 | 11,3056 | 11 | 11,1111 |
| 30.10.1995 | 11,1944 | 11,1944 | 10,9167 | 10,9444 |
| 31.10.1995 | 11,1667 | 11,1667 | 10,7083 | 10,75 |
| 01.11.1995 | 10,7917 | 12,0833 | 10,7917 | 12,0833 |
| 02.11.1995 | 12,0833 | 12,375 | 11,875 | 12,1667 |
| 03.11.1995 | 12,0833 | 12,1667 | 11,9167 | 12 |
| 06.11.1995 | 12,0417 | 12,2917 | 11,6667 | 11,8333 |
| 07.11.1995 | 11,9167 | 12,2083 | 11,7917 | 12,2083 |
| 08.11.1995 | 12,1667 | 12,2083 | 11,8333 | 12,1667 |
| 09.11.1995 | 12,2917 | 12,5833 | 12,0417 | 12,2083 |
| 10.11.1995 | 12,2083 | 12,6667 | 12 | 12,6667 |
| 13.11.1995 | 12,5833 | 12,75 | 12,4167 | 12,625 |
| 14.11.1995 | 12,5 | 12,5 | 11,75 | 11,75 |
| 15.11.1995 | 11,8333 | 12,25 | 11,7083 | 12,25 |
| 16.11.1995 | 12,1667 | 12,4167 | 12,1667 | 12,2083 |
| 17.11.1995 | 12,4167 | 12,4167 | 12,0417 | 12,0833 |
| 20.11.1995 | 12 | 12,125 | 11,5417 | 11,625 |
| 21.11.1995 | 11,5417 | 11,5833 | 11,1667 | 11,1667 |
| 22.11.1995 | 11,25 | 11,375 | 11 | 11,0417 |
| 24.11.1995 | 11,0833 | 11,5 | 11 | 11,4583 |
| 27.11.1995 | 11,7083 | 11,9167 | 11,6667 | 11,6667 |
| 28.11.1995 | 11,5833 | 11,75 | 11,5 | 11,6667 |
| 29.11.1995 | 12,5 | 12,5833 | 12,0833 | 12,2083 |
| 30.11.1995 | 12,125 | 12,125 | 11,8333 | 12 |
| 01.12.1995 | 12 | 12 | 11,7917 | 11,9167 |
| 04.12.1995 | 12 | 12,375 | 11,9167 | 12,2917 |
| 05.12.1995 | 12,0833 | 12,4167 | 11,9167 | 11,9583 |
| 06.12.1995 | 12,125 | 12,3333 | 11,7083 | 11,75 |
| 07.12.1995 | 11,7917 | 11,875 | 11,0833 | 11,8333 |
| 08.12.1995 | 11,8333 | 11,8333 | 11,75 | 11,8333 |
| 11.12.1995 | 12 | 12,2917 | 12 | 12,2083 |
| 12.12.1995 | 12,1667 | 12,4167 | 12,125 | 12,2083 |
| 13.12.1995 | 12,2083 | 13 | 12,2083 | 12,875 |
| 14.12.1995 | 12,875 | 13,0417 | 12,5 | 12,5417 |
| 15.12.1995 | 12,4167 | 12,8333 | 12,3333 | 12,625 |
| 18.12.1995 | 12,6667 | 12,7917 | 11,8333 | 11,9167 |
| 19.12.1995 | 11,6667 | 12,5 | 11,4167 | 12,3333 |
| 20.12.1995 | 12,4583 | 12,9167 | 12,4583 | 12,9167 |
| 21.12.1995 | 12,8333 | 12,875 | 12,5 | 12,7083 |
| 22.12.1995 | 12,75 | 13,2083 | 12,75 | 13,0833 |
| 26.12.1995 | 12,9167 | 13,5417 | 12,9167 | 13,4167 |
| 27.12.1995 | 13,75 | 13,9583 | 13,625 | 13,8333 |
| 28.12.1995 | 13,875 | 14,125 | 13,7917 | 14,0417 |
| 29.12.1995 | 13,875 | 14,125 | 13,5 | 14 |