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
1997 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,0299
KAPANIŞ 21,0473
En Düşük
DÜŞÜK 13,0625
En Yüksek
YÜKSEK 29,125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1997 | 19,625 | 19,625 | 18,75 | 19,5625 |
| 03.01.1997 | 19,4375 | 20 | 19,0625 | 20 |
| 06.01.1997 | 20,25 | 20,8125 | 19,7813 | 20,3125 |
| 07.01.1997 | 20,3125 | 20,3125 | 19,75 | 19,9375 |
| 08.01.1997 | 19,9375 | 21 | 19,9375 | 21 |
| 09.01.1997 | 21 | 21,1875 | 20,8125 | 21,1875 |
| 10.01.1997 | 20,9375 | 22 | 20,75 | 21,9375 |
| 13.01.1997 | 21,625 | 21,6875 | 20,75 | 20,8125 |
| 14.01.1997 | 20,875 | 21,375 | 20,6875 | 21,375 |
| 15.01.1997 | 21,3125 | 22,0625 | 21,1875 | 21,3125 |
| 16.01.1997 | 21,1875 | 21,5 | 21 | 21,4375 |
| 17.01.1997 | 21,25 | 22,125 | 21,25 | 21,875 |
| 20.01.1997 | 21,625 | 22 | 21,375 | 21,625 |
| 21.01.1997 | 21,625 | 22,5 | 21,5625 | 21,875 |
| 22.01.1997 | 21,5625 | 21,625 | 20,3125 | 21 |
| 23.01.1997 | 21 | 21,125 | 19,5 | 19,9375 |
| 24.01.1997 | 20 | 20 | 19,375 | 19,5625 |
| 27.01.1997 | 19,75 | 19,75 | 19 | 19 |
| 28.01.1997 | 19,125 | 19,5625 | 18,5 | 19,0625 |
| 29.01.1997 | 18,9375 | 19,1875 | 18,5 | 18,875 |
| 30.01.1997 | 19,75 | 19,75 | 18,875 | 19,1875 |
| 31.01.1997 | 19,3125 | 19,3125 | 19 | 19,125 |
| 03.02.1997 | 19,25 | 19,3125 | 18,6875 | 18,6875 |
| 04.02.1997 | 18,75 | 19 | 18,3125 | 18,375 |
| 05.02.1997 | 18,375 | 18,375 | 17,5 | 18,125 |
| 06.02.1997 | 18,0625 | 18,1875 | 17,625 | 18,0625 |
| 07.02.1997 | 18,1875 | 19,0625 | 18,1875 | 19 |
| 10.02.1997 | 18,8125 | 18,8125 | 17,75 | 18,25 |
| 11.02.1997 | 18,5 | 18,5625 | 17,5 | 18,125 |
| 12.02.1997 | 18 | 19,0625 | 18 | 18,875 |
| 13.02.1997 | 19 | 19,1875 | 18,4375 | 18,4375 |
| 14.02.1997 | 18,5625 | 19 | 18,5 | 19 |
| 18.02.1997 | 19 | 19 | 18,5 | 18,8125 |
| 19.02.1997 | 18,75 | 19,0625 | 18,625 | 19 |
| 20.02.1997 | 19,0625 | 19,0625 | 18,1875 | 18,25 |
| 21.02.1997 | 18,25 | 18,625 | 18,25 | 18,375 |
| 24.02.1997 | 18,125 | 18,25 | 17,875 | 18,0625 |
| 25.02.1997 | 18 | 19 | 18 | 19 |
| 26.02.1997 | 19 | 19 | 18,3125 | 18,5 |
| 27.02.1997 | 18,5 | 18,75 | 18,25 | 18,5625 |
| 28.02.1997 | 18,4375 | 18,4375 | 18,0625 | 18,4375 |
| 03.03.1997 | 18,25 | 18,625 | 18,125 | 18,4375 |
| 04.03.1997 | 18,625 | 19,0625 | 18,5625 | 18,8125 |
| 05.03.1997 | 18,9375 | 18,9375 | 18,25 | 18,6875 |
| 06.03.1997 | 18,625 | 18,625 | 18,3125 | 18,4375 |
| 07.03.1997 | 18,4375 | 18,5 | 17,375 | 17,6875 |
| 10.03.1997 | 17,5 | 17,5 | 16,5 | 16,875 |
| 11.03.1997 | 17,0625 | 17,1875 | 16,375 | 16,9375 |
| 12.03.1997 | 17 | 17,125 | 16,4375 | 16,5 |
| 13.03.1997 | 16,3125 | 16,625 | 15,75 | 15,9375 |
| 14.03.1997 | 16,3125 | 17 | 16,25 | 16,75 |
| 17.03.1997 | 16,6875 | 17,0625 | 15,9375 | 17 |
| 18.03.1997 | 17,0625 | 17,0625 | 16,0625 | 16,4375 |
| 19.03.1997 | 16,3125 | 16,5625 | 15,375 | 16 |
| 20.03.1997 | 15,75 | 16,625 | 15,25 | 16,375 |
| 21.03.1997 | 16,375 | 16,375 | 15,75 | 15,8125 |
| 24.03.1997 | 15,75 | 15,9375 | 14,3125 | 15,6875 |
| 25.03.1997 | 15,625 | 16,125 | 15,0625 | 15,875 |
| 26.03.1997 | 15,875 | 16,875 | 15,625 | 16,875 |
| 27.03.1997 | 16,875 | 17,625 | 16,75 | 17 |
| 31.03.1997 | 16,9375 | 17,5 | 16,4375 | 17,25 |
| 01.04.1997 | 17,125 | 17,125 | 16,3125 | 16,5 |
| 02.04.1997 | 16,375 | 16,375 | 15,625 | 15,6875 |
| 03.04.1997 | 15,6875 | 16,9375 | 15,5 | 16,875 |
| 04.04.1997 | 16,875 | 17,625 | 16,625 | 17,375 |
| 07.04.1997 | 17,375 | 17,5 | 16,8125 | 16,875 |
| 08.04.1997 | 16,875 | 16,875 | 16,4375 | 16,6875 |
| 09.04.1997 | 16,6875 | 16,6875 | 16,0625 | 16,0625 |
| 10.04.1997 | 16,125 | 16,125 | 15,3125 | 15,4375 |
| 11.04.1997 | 15,25 | 15,8125 | 14,6875 | 15,125 |
| 14.04.1997 | 15,25 | 15,5625 | 15,25 | 15,5 |
| 15.04.1997 | 15,75 | 16,375 | 15,125 | 15,25 |
| 16.04.1997 | 14,5 | 14,5625 | 13,625 | 14,5 |
| 17.04.1997 | 14,75 | 15,6875 | 14,5 | 15,125 |
| 18.04.1997 | 15,375 | 15,375 | 14,4375 | 14,5 |
| 21.04.1997 | 14,125 | 14,1875 | 13,0625 | 13,375 |
| 22.04.1997 | 13,375 | 14,4375 | 13,3125 | 14,25 |
| 23.04.1997 | 14,125 | 14,5625 | 14,0625 | 14,5 |
| 24.04.1997 | 14,6875 | 14,8125 | 14,25 | 14,4375 |
| 25.04.1997 | 14,3125 | 14,3125 | 13,875 | 13,9375 |
| 28.04.1997 | 13,875 | 14,125 | 13,8125 | 14,0625 |
| 29.04.1997 | 14,4375 | 15 | 14,375 | 14,75 |
| 30.04.1997 | 14,625 | 16,25 | 14,4375 | 16 |
| 01.05.1997 | 15,9375 | 16,875 | 15,9375 | 16,75 |
| 02.05.1997 | 16,75 | 17,5 | 16,5 | 17,375 |
| 05.05.1997 | 17,5 | 18,1875 | 17,5 | 18,1875 |
| 06.05.1997 | 17,9375 | 17,9375 | 17,125 | 17,125 |
| 07.05.1997 | 17,1875 | 17,75 | 17,1875 | 17,5 |
| 08.05.1997 | 17,375 | 17,625 | 17,3125 | 17,375 |
| 09.05.1997 | 17,375 | 17,625 | 17,0625 | 17,375 |
| 12.05.1997 | 17,3125 | 18,125 | 17,3125 | 18,125 |
| 13.05.1997 | 18 | 18,0625 | 17,8125 | 17,875 |
| 14.05.1997 | 17,9375 | 18,0625 | 17,5 | 17,625 |
| 15.05.1997 | 17,5 | 18 | 17,5 | 17,9375 |
| 16.05.1997 | 17,75 | 17,875 | 17,5 | 17,5 |
| 19.05.1997 | 17,5 | 17,8125 | 17,5 | 17,6875 |
| 20.05.1997 | 17,8125 | 18,4375 | 17,6875 | 18,375 |
| 21.05.1997 | 18,125 | 19,0625 | 18,0625 | 19 |
| 22.05.1997 | 19,0625 | 19,0625 | 18,125 | 18,125 |
| 23.05.1997 | 18,25 | 18,4375 | 17,375 | 18 |
| 27.05.1997 | 17 | 17,3125 | 16,8125 | 16,875 |
| 28.05.1997 | 17,1875 | 17,25 | 16,1875 | 16,75 |
| 29.05.1997 | 16,875 | 17,25 | 16,875 | 17,125 |
| 30.05.1997 | 16,75 | 16,9375 | 16,4375 | 16,625 |
| 02.06.1997 | 16,5 | 16,5 | 16 | 16 |
| 03.06.1997 | 15,9375 | 15,9375 | 15,4375 | 15,5 |
| 04.06.1997 | 15,75 | 15,9375 | 15,5625 | 15,8125 |
| 05.06.1997 | 15,6875 | 16 | 15,625 | 15,75 |
| 06.06.1997 | 15,625 | 15,625 | 14,75 | 15,25 |
| 09.06.1997 | 15,375 | 16,3125 | 15,3125 | 15,3125 |
| 10.06.1997 | 15,4375 | 15,5625 | 14,875 | 14,9375 |
| 11.06.1997 | 15,0625 | 15,0625 | 14,25 | 14,4375 |
| 12.06.1997 | 14,4375 | 14,9375 | 14,4375 | 14,625 |
| 13.06.1997 | 14,6875 | 15,1875 | 14,6875 | 14,9375 |
| 16.06.1997 | 14,875 | 16,1875 | 14,75 | 16,0625 |
| 17.06.1997 | 16 | 16,5 | 15,5625 | 16,25 |
| 18.06.1997 | 16 | 16,125 | 15,5 | 15,5 |
| 19.06.1997 | 15,625 | 15,9375 | 15,625 | 15,875 |
| 20.06.1997 | 15,75 | 16 | 15,75 | 15,8125 |
| 23.06.1997 | 15,6875 | 15,6875 | 15,0625 | 15,125 |
| 24.06.1997 | 15,5 | 15,9375 | 15,125 | 15,6875 |
| 25.06.1997 | 15,6875 | 15,9375 | 15,5 | 15,625 |
| 26.06.1997 | 15,625 | 15,9375 | 15,5938 | 15,875 |
| 27.06.1997 | 16 | 16,375 | 16 | 16,2813 |
| 30.06.1997 | 16,5 | 16,75 | 16,25 | 16,75 |
| 01.07.1997 | 16,75 | 17,6875 | 16,75 | 17,5313 |
| 02.07.1997 | 17,5313 | 18,625 | 17,5313 | 18,4375 |
| 03.07.1997 | 18,4688 | 18,875 | 18,4688 | 18,7813 |
| 07.07.1997 | 19 | 19,5 | 18,9375 | 19,25 |
| 08.07.1997 | 19,25 | 20,375 | 19,25 | 19,5938 |
| 09.07.1997 | 19,5 | 19,75 | 19,3125 | 19,375 |
| 10.07.1997 | 19,25 | 19,8125 | 19,25 | 19,5313 |
| 11.07.1997 | 19,4375 | 20,9063 | 19,375 | 20,75 |
| 14.07.1997 | 20,7813 | 21,375 | 20,6563 | 21 |
| 15.07.1997 | 21,125 | 21,25 | 20,125 | 20,2188 |
| 16.07.1997 | 20,25 | 21,5625 | 19,9688 | 21,375 |
| 17.07.1997 | 21,4375 | 21,6875 | 21,0625 | 21,3125 |
| 18.07.1997 | 20,875 | 20,875 | 19,7188 | 20 |
| 21.07.1997 | 20,125 | 21,125 | 20 | 21 |
| 22.07.1997 | 21 | 21,3438 | 20,7813 | 21,0313 |
| 23.07.1997 | 23,125 | 23,25 | 22,0313 | 22,1875 |
| 24.07.1997 | 22,25 | 22,9063 | 22,25 | 22,8125 |
| 25.07.1997 | 22,5 | 22,625 | 22,2188 | 22,2813 |
| 28.07.1997 | 22,25 | 22,25 | 21,9063 | 22 |
| 29.07.1997 | 21,9063 | 22 | 21,5625 | 21,625 |
| 30.07.1997 | 21,875 | 22,25 | 21,75 | 22,25 |
| 31.07.1997 | 22,25 | 22,3125 | 21,6563 | 22,2188 |
| 01.08.1997 | 22,3438 | 23,1875 | 22,1875 | 23,0938 |
| 04.08.1997 | 23,0313 | 23,875 | 22,8438 | 23,5 |
| 05.08.1997 | 23,25 | 24,625 | 23,25 | 24,625 |
| 06.08.1997 | 24,5625 | 24,5625 | 23,9375 | 24,375 |
| 07.08.1997 | 24,1875 | 24,1875 | 23,4375 | 23,5625 |
| 08.08.1997 | 23,5 | 23,5 | 23,125 | 23,375 |
| 11.08.1997 | 23,375 | 23,375 | 22,4063 | 23 |
| 12.08.1997 | 23 | 23,4375 | 23 | 23,2813 |
| 13.08.1997 | 23,5 | 23,5 | 23 | 23,375 |
| 14.08.1997 | 23,25 | 23,4375 | 23,25 | 23,3438 |
| 15.08.1997 | 23,25 | 23,25 | 22,6875 | 22,75 |
| 18.08.1997 | 22,5625 | 22,625 | 21,875 | 22,5938 |
| 19.08.1997 | 22,5938 | 23,2813 | 22,5938 | 23,25 |
| 20.08.1997 | 23,2813 | 24,3438 | 23,25 | 24,3438 |
| 21.08.1997 | 24,3438 | 24,3438 | 23,0625 | 23,125 |
| 22.08.1997 | 22,8125 | 23,3125 | 22,7813 | 23,3125 |
| 25.08.1997 | 23,375 | 24,125 | 23,2813 | 23,7188 |
| 26.08.1997 | 23,4688 | 23,4688 | 23,125 | 23,4375 |
| 27.08.1997 | 23,5938 | 24,25 | 23,5625 | 24,25 |
| 28.08.1997 | 23,875 | 23,9375 | 23,5313 | 23,8125 |
| 29.08.1997 | 23,5625 | 23,7813 | 23,5 | 23,7813 |
| 02.09.1997 | 23,7813 | 24,25 | 23,5 | 23,625 |
| 03.09.1997 | 23,25 | 23,6563 | 23,2188 | 23,625 |
| 04.09.1997 | 23,625 | 24,4063 | 23,5 | 24,0938 |
| 05.09.1997 | 24,25 | 24,625 | 24,25 | 24,3125 |
| 08.09.1997 | 24,2813 | 24,2813 | 23,75 | 23,8125 |
| 09.09.1997 | 24,125 | 25,0625 | 24,125 | 25 |
| 10.09.1997 | 25 | 25,7813 | 24,5938 | 24,5938 |
| 11.09.1997 | 24,9063 | 25,4063 | 24,7813 | 25,125 |
| 12.09.1997 | 25,25 | 26 | 25,25 | 25,875 |
| 15.09.1997 | 25,9688 | 27,25 | 25,9688 | 26,625 |
| 16.09.1997 | 26,625 | 27,125 | 26,5313 | 27,125 |
| 17.09.1997 | 27,375 | 27,6875 | 26,875 | 27,5 |
| 18.09.1997 | 27,5 | 28,0313 | 27,2813 | 27,3125 |
| 19.09.1997 | 27,3125 | 27,5313 | 27,25 | 27,375 |
| 22.09.1997 | 27,4688 | 27,5938 | 27,1563 | 27,2188 |
| 23.09.1997 | 27,2188 | 27,2188 | 26,5 | 26,7813 |
| 24.09.1997 | 27,125 | 27,5 | 26,5625 | 26,8125 |
| 25.09.1997 | 26,7813 | 26,7813 | 25,875 | 26,5625 |
| 26.09.1997 | 26,5625 | 26,7188 | 25,9063 | 26,2813 |
| 29.09.1997 | 26,25 | 27,2813 | 26,2188 | 26,9688 |
| 30.09.1997 | 26,9063 | 27 | 26,625 | 26,75 |
| 01.10.1997 | 26,8125 | 26,875 | 26,375 | 26,7813 |
| 02.10.1997 | 26,7813 | 26,7813 | 25,9375 | 26,25 |
| 03.10.1997 | 26,4688 | 26,625 | 26,0313 | 26,2188 |
| 06.10.1997 | 26,4375 | 26,5625 | 26,1563 | 26,1563 |
| 07.10.1997 | 26 | 27,1563 | 25,8438 | 26,8125 |
| 08.10.1997 | 27,25 | 27,4688 | 26,5938 | 26,7813 |
| 09.10.1997 | 26,5 | 27,125 | 26,4375 | 27,0938 |
| 10.10.1997 | 27,0625 | 27,4375 | 27,0625 | 27,4375 |
| 13.10.1997 | 27,75 | 28,5 | 27,5938 | 28,4688 |
| 14.10.1997 | 28,5625 | 28,7813 | 28 | 28,5625 |
| 15.10.1997 | 28,4375 | 28,75 | 28 | 28 |
| 16.10.1997 | 27,9375 | 28,0625 | 26,25 | 27,125 |
| 17.10.1997 | 26,5 | 26,7188 | 26,125 | 26,4688 |
| 20.10.1997 | 26,75 | 28 | 26,5938 | 27,9375 |
| 21.10.1997 | 26,5 | 26,625 | 25,5313 | 26,0625 |
| 22.10.1997 | 26,0625 | 26,625 | 25,1563 | 25,7188 |
| 23.10.1997 | 25,0313 | 25,1875 | 23,8125 | 25,0625 |
| 24.10.1997 | 25,125 | 25,1563 | 23 | 23,7188 |
| 27.10.1997 | 23,5938 | 23,5938 | 22,4375 | 22,4375 |
| 28.10.1997 | 21,5 | 24,2813 | 21,3125 | 24,2813 |
| 29.10.1997 | 24,2813 | 25,1563 | 24,2188 | 25,0625 |
| 30.10.1997 | 24,25 | 24,6563 | 24 | 24,125 |
| 31.10.1997 | 25,5 | 26,625 | 25,25 | 26,625 |
| 03.11.1997 | 26,8125 | 27,375 | 26,625 | 27,3125 |
| 04.11.1997 | 27,4375 | 28,375 | 27,3125 | 28,375 |
| 05.11.1997 | 28,4688 | 28,6563 | 28,0938 | 28,6563 |
| 06.11.1997 | 28,5 | 28,5 | 27,5 | 27,5625 |
| 07.11.1997 | 27,375 | 27,375 | 26,5 | 26,8125 |
| 10.11.1997 | 26,8125 | 27,2188 | 26,8125 | 26,9375 |
| 11.11.1997 | 27 | 27,6563 | 26,875 | 27,1563 |
| 12.11.1997 | 27,1563 | 27,1563 | 26,0313 | 26,3125 |
| 13.11.1997 | 26,3125 | 26,5 | 25,1563 | 25,375 |
| 14.11.1997 | 25,5625 | 26,75 | 25,5 | 26,5938 |
| 17.11.1997 | 26,75 | 26,875 | 26,125 | 26,6875 |
| 18.11.1997 | 26,875 | 26,875 | 25,875 | 25,875 |
| 19.11.1997 | 25,9375 | 26,3125 | 25,5625 | 25,6875 |
| 20.11.1997 | 25,75 | 27 | 25,75 | 26,9375 |
| 21.11.1997 | 26,8125 | 26,9375 | 25,3125 | 26,0625 |
| 24.11.1997 | 26 | 26,4375 | 24,9375 | 25,5 |
| 25.11.1997 | 25,75 | 25,9688 | 25,125 | 25,125 |
| 26.11.1997 | 25,25 | 25,9375 | 25,0625 | 25,625 |
| 28.11.1997 | 25,625 | 26,0625 | 25,25 | 25,25 |
| 01.12.1997 | 26,125 | 27,125 | 26,125 | 26,875 |
| 02.12.1997 | 26,875 | 27 | 26 | 26 |
| 03.12.1997 | 26,125 | 27,75 | 26,125 | 27 |
| 04.12.1997 | 27,375 | 27,5 | 26,875 | 27,3125 |
| 05.12.1997 | 27,0625 | 27,9375 | 27 | 27,875 |
| 08.12.1997 | 27,875 | 29,125 | 27,8125 | 28,75 |
| 09.12.1997 | 28,75 | 28,75 | 27,4375 | 28,25 |
| 10.12.1997 | 27,6875 | 27,6875 | 25,75 | 26,8125 |
| 11.12.1997 | 26,5625 | 26,5625 | 24,5625 | 24,5625 |
| 12.12.1997 | 25 | 25,25 | 22,75 | 22,875 |
| 15.12.1997 | 23,375 | 23,6875 | 21,625 | 22,3125 |
| 16.12.1997 | 22,4375 | 24,5625 | 22,4375 | 24,5 |
| 17.12.1997 | 25 | 25,625 | 24,75 | 24,9375 |
| 18.12.1997 | 24,8125 | 25 | 23,25 | 23,875 |
| 19.12.1997 | 23,5 | 24,9375 | 22,5625 | 24,5 |
| 22.12.1997 | 24,875 | 25,5625 | 24,3125 | 24,6875 |
| 23.12.1997 | 24,6875 | 24,6875 | 22,875 | 23,3125 |
| 24.12.1997 | 23,5 | 23,5625 | 22,8125 | 22,9375 |
| 26.12.1997 | 22,9375 | 23 | 22,4375 | 22,5625 |
| 29.12.1997 | 22,5625 | 23 | 22,5 | 22,5 |
| 30.12.1997 | 22,75 | 24,625 | 22,625 | 24,3125 |
| 31.12.1997 | 24,375 | 25 | 24,0625 | 24,5 |