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
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,1481
KAPANIŞ 18,1265
En Düşük
DÜŞÜK 9,1875
En Yüksek
YÜKSEK 34,125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1999 | 29,75 | 30,875 | 29,5625 | 30,0625 |
| 05.01.1999 | 30,0625 | 30,0625 | 29,5625 | 29,6875 |
| 06.01.1999 | 31,25 | 31,5 | 30,125 | 30,5 |
| 07.01.1999 | 29,75 | 30,8125 | 29,5 | 30 |
| 08.01.1999 | 30,5625 | 30,75 | 28,625 | 28,75 |
| 11.01.1999 | 28,875 | 31 | 28,5 | 30,625 |
| 12.01.1999 | 30,375 | 34 | 30,375 | 33,5 |
| 13.01.1999 | 31,5625 | 34,0625 | 31,1875 | 33 |
| 14.01.1999 | 32,8125 | 32,8125 | 31,1875 | 32 |
| 15.01.1999 | 32,75 | 32,8125 | 31,625 | 32,75 |
| 19.01.1999 | 34 | 34,125 | 32 | 32,375 |
| 20.01.1999 | 32,5625 | 33,5 | 30,75 | 30,875 |
| 21.01.1999 | 31,125 | 31,375 | 29,5625 | 29,875 |
| 22.01.1999 | 29,375 | 30 | 29 | 29,5 |
| 25.01.1999 | 29,5 | 29,6875 | 28,25 | 28,625 |
| 26.01.1999 | 28,875 | 30 | 28,875 | 29,125 |
| 27.01.1999 | 29,625 | 31,5 | 29,4375 | 30,6875 |
| 28.01.1999 | 31,6875 | 32,5 | 31 | 32,25 |
| 29.01.1999 | 32,9375 | 32,9375 | 31,75 | 32 |
| 01.02.1999 | 32 | 32,3125 | 31,4375 | 31,8125 |
| 02.02.1999 | 31,9375 | 31,9375 | 29,9375 | 30,6875 |
| 03.02.1999 | 30,9375 | 31,75 | 30,875 | 31,3125 |
| 04.02.1999 | 30,9375 | 31,6875 | 30,1875 | 30,625 |
| 05.02.1999 | 30,625 | 30,9375 | 27,8125 | 28,6875 |
| 08.02.1999 | 29,75 | 30 | 28,3125 | 29,3125 |
| 09.02.1999 | 29,1875 | 29,6875 | 27,75 | 27,875 |
| 10.02.1999 | 27,875 | 28,25 | 26,8125 | 28,125 |
| 11.02.1999 | 28,25 | 30,375 | 28,25 | 30,375 |
| 12.02.1999 | 29,75 | 30,25 | 28,8125 | 29,625 |
| 16.02.1999 | 29,875 | 30,1875 | 28,25 | 28,3125 |
| 17.02.1999 | 27,625 | 27,75 | 26,5 | 26,8125 |
| 18.02.1999 | 27,0625 | 27,625 | 26,75 | 27,125 |
| 19.02.1999 | 27,125 | 27,25 | 26,1875 | 26,8125 |
| 22.02.1999 | 26,75 | 27,5 | 26,75 | 27,125 |
| 23.02.1999 | 27,25 | 28 | 27,125 | 28 |
| 24.02.1999 | 27,875 | 28,375 | 26,4375 | 26,9375 |
| 25.02.1999 | 26,9375 | 26,9375 | 25,25 | 26 |
| 26.02.1999 | 26 | 26 | 23,75 | 24,0625 |
| 01.03.1999 | 24,0625 | 24,5 | 23,25 | 24,125 |
| 02.03.1999 | 24,375 | 24,8125 | 24 | 24 |
| 03.03.1999 | 24,4375 | 24,4375 | 23 | 23,25 |
| 04.03.1999 | 23,4375 | 24,25 | 23,4375 | 24,25 |
| 05.03.1999 | 24,75 | 24,8125 | 23,125 | 23,25 |
| 08.03.1999 | 23,25 | 24,5 | 23,25 | 24,0625 |
| 09.03.1999 | 24,0625 | 24,9375 | 23,5 | 24,0625 |
| 10.03.1999 | 24 | 24,1875 | 23,125 | 23,875 |
| 11.03.1999 | 24,25 | 24,875 | 24 | 24,3125 |
| 12.03.1999 | 24,375 | 24,4375 | 22,8125 | 24 |
| 15.03.1999 | 24,25 | 24,6875 | 23,875 | 24,25 |
| 16.03.1999 | 24 | 24,4375 | 22,625 | 23,1875 |
| 17.03.1999 | 23 | 24,5625 | 22,9375 | 24,4375 |
| 18.03.1999 | 24 | 24,3125 | 22,8125 | 22,9375 |
| 19.03.1999 | 22,875 | 23 | 21,8125 | 22,4375 |
| 22.03.1999 | 22,4375 | 22,75 | 22,1875 | 22,1875 |
| 23.03.1999 | 22,125 | 22,75 | 21,625 | 22,75 |
| 24.03.1999 | 22,5 | 25,625 | 22,5 | 25,0625 |
| 25.03.1999 | 25,0625 | 27,875 | 25,0625 | 26,5625 |
| 26.03.1999 | 27 | 27,1875 | 25,8125 | 26,375 |
| 29.03.1999 | 26,375 | 27 | 26 | 26,75 |
| 30.03.1999 | 26,75 | 26,75 | 25 | 25 |
| 31.03.1999 | 25,1875 | 25,8125 | 25,1563 | 25,75 |
| 01.04.1999 | 25,9375 | 26,1875 | 24,6875 | 26,1875 |
| 05.04.1999 | 26,375 | 26,625 | 25,3125 | 25,625 |
| 06.04.1999 | 25,625 | 25,625 | 24,75 | 25,0625 |
| 07.04.1999 | 25 | 25,5 | 23,9375 | 24,0625 |
| 08.04.1999 | 24 | 25,375 | 23,75 | 25,25 |
| 09.04.1999 | 25,3125 | 25,375 | 24,5625 | 25,3125 |
| 12.04.1999 | 24,1875 | 25,1875 | 24,125 | 24,875 |
| 13.04.1999 | 24,8125 | 24,8125 | 22,75 | 23,1875 |
| 14.04.1999 | 23,25 | 24,375 | 23,125 | 24 |
| 15.04.1999 | 23,75 | 24,1875 | 23,5 | 24 |
| 16.04.1999 | 23,75 | 24 | 22,4375 | 22,4375 |
| 19.04.1999 | 22,6875 | 23,125 | 20,5625 | 21 |
| 20.04.1999 | 21,25 | 21,75 | 19,875 | 20,8125 |
| 21.04.1999 | 12,1875 | 12,625 | 10,625 | 12,5 |
| 22.04.1999 | 12,5 | 12,5 | 11,75 | 12 |
| 23.04.1999 | 12,5 | 13,0625 | 12,0625 | 13 |
| 26.04.1999 | 13,5 | 14 | 13 | 14 |
| 27.04.1999 | 14 | 14,3125 | 13,8125 | 14,1875 |
| 28.04.1999 | 14,125 | 14,125 | 13,875 | 14 |
| 29.04.1999 | 14 | 14 | 13,75 | 13,75 |
| 30.04.1999 | 13,75 | 13,9375 | 13,1875 | 13,5625 |
| 03.05.1999 | 13,625 | 14 | 13,4375 | 14 |
| 04.05.1999 | 14 | 14 | 13,625 | 13,75 |
| 05.05.1999 | 13,625 | 13,9375 | 12,875 | 13,1875 |
| 06.05.1999 | 13,1875 | 13,1875 | 12,875 | 12,875 |
| 07.05.1999 | 12,9375 | 13,0625 | 12,75 | 12,875 |
| 10.05.1999 | 12,875 | 12,9375 | 12,25 | 12,4375 |
| 11.05.1999 | 12,5 | 12,6875 | 12 | 12,5 |
| 12.05.1999 | 12,375 | 12,9375 | 12,25 | 12,6875 |
| 13.05.1999 | 12,75 | 13,25 | 12,4375 | 12,625 |
| 14.05.1999 | 12,4375 | 12,625 | 12 | 12,125 |
| 17.05.1999 | 12,0625 | 12,0625 | 11,25 | 11,3125 |
| 18.05.1999 | 11,3125 | 11,625 | 11,0625 | 11,625 |
| 19.05.1999 | 11,3125 | 11,8125 | 11,3125 | 11,625 |
| 20.05.1999 | 11,9375 | 13,1875 | 11,8125 | 12,6875 |
| 21.05.1999 | 12,625 | 13,5 | 12,625 | 13,4375 |
| 24.05.1999 | 13,8125 | 13,8125 | 13,25 | 13,3125 |
| 25.05.1999 | 13,25 | 13,3125 | 12,6875 | 13 |
| 26.05.1999 | 13 | 13,375 | 12,8125 | 12,9375 |
| 27.05.1999 | 13 | 13,4375 | 12,8125 | 13,0625 |
| 28.05.1999 | 13,0625 | 13,1875 | 12,75 | 12,875 |
| 01.06.1999 | 13 | 13,0625 | 12,5625 | 12,875 |
| 02.06.1999 | 12,75 | 13,0625 | 12,625 | 12,875 |
| 03.06.1999 | 13 | 13,25 | 12,8125 | 13,1875 |
| 04.06.1999 | 13,375 | 13,5 | 13,1875 | 13,5 |
| 07.06.1999 | 13,5 | 14,5 | 13,4375 | 14,375 |
| 08.06.1999 | 14,625 | 15,625 | 14,375 | 15 |
| 09.06.1999 | 15 | 15,5625 | 14,8125 | 15,0625 |
| 10.06.1999 | 14,8125 | 14,8125 | 14,375 | 14,625 |
| 11.06.1999 | 14,75 | 15 | 13,75 | 13,8125 |
| 14.06.1999 | 12,875 | 13,125 | 12,5 | 12,6875 |
| 15.06.1999 | 12,9375 | 13,0625 | 12,6875 | 12,9375 |
| 16.06.1999 | 13 | 13,75 | 12,9375 | 13,75 |
| 17.06.1999 | 13,5 | 13,875 | 13,4375 | 13,8125 |
| 18.06.1999 | 13,625 | 13,6875 | 13,4375 | 13,5625 |
| 21.06.1999 | 13,75 | 14,1875 | 13,75 | 13,875 |
| 22.06.1999 | 13,9375 | 14,1875 | 13,5 | 14 |
| 23.06.1999 | 14 | 14,375 | 13,625 | 14,375 |
| 24.06.1999 | 14,125 | 14,1875 | 13,875 | 14 |
| 25.06.1999 | 14 | 14,0625 | 13,25 | 13,5 |
| 28.06.1999 | 13,5 | 13,625 | 13,0625 | 13,0625 |
| 29.06.1999 | 13,125 | 13,5625 | 12,9375 | 13,5625 |
| 30.06.1999 | 13,5625 | 13,625 | 12,625 | 12,625 |
| 01.07.1999 | 13 | 13,4375 | 12,9375 | 13,4375 |
| 02.07.1999 | 13,25 | 13,375 | 13,0625 | 13,3125 |
| 06.07.1999 | 13,4375 | 13,875 | 13,375 | 13,625 |
| 07.07.1999 | 13,6875 | 13,75 | 13,25 | 13,25 |
| 08.07.1999 | 13,125 | 13,25 | 13 | 13,125 |
| 09.07.1999 | 13,125 | 13,375 | 13,125 | 13,25 |
| 12.07.1999 | 13,125 | 13,375 | 13,0625 | 13,1875 |
| 13.07.1999 | 13,125 | 13,3125 | 13,0625 | 13,25 |
| 14.07.1999 | 13,25 | 13,875 | 13,25 | 13,625 |
| 15.07.1999 | 14 | 16 | 13,9375 | 16 |
| 16.07.1999 | 16 | 16,75 | 15,3125 | 15,9375 |
| 19.07.1999 | 16 | 16 | 15,1875 | 15,5 |
| 20.07.1999 | 15,375 | 15,375 | 14,875 | 14,875 |
| 21.07.1999 | 13 | 13 | 11,6875 | 11,6875 |
| 22.07.1999 | 12,0625 | 12,0625 | 10,75 | 11 |
| 23.07.1999 | 11 | 11 | 10,5625 | 10,75 |
| 26.07.1999 | 10,75 | 10,75 | 10,375 | 10,5 |
| 27.07.1999 | 10,625 | 10,75 | 10,5625 | 10,6875 |
| 28.07.1999 | 10,8125 | 10,9375 | 10,6875 | 10,875 |
| 29.07.1999 | 10,75 | 10,8125 | 10,375 | 10,5 |
| 30.07.1999 | 10,5 | 10,5625 | 10,125 | 10,5625 |
| 02.08.1999 | 10,5625 | 10,75 | 10,3125 | 10,5 |
| 03.08.1999 | 10,375 | 10,5 | 9,75 | 10,125 |
| 04.08.1999 | 10,1875 | 10,1875 | 9,8125 | 9,8125 |
| 05.08.1999 | 9,9375 | 9,9375 | 9,4375 | 9,8125 |
| 06.08.1999 | 9,875 | 9,9375 | 9,6875 | 9,75 |
| 09.08.1999 | 10 | 10,0625 | 9,625 | 9,8125 |
| 10.08.1999 | 9,875 | 9,9375 | 9,3125 | 9,5 |
| 11.08.1999 | 9,5625 | 9,625 | 9,1875 | 9,3125 |
| 12.08.1999 | 9,4375 | 9,875 | 9,4375 | 9,875 |
| 13.08.1999 | 10,125 | 10,1875 | 9,625 | 10 |
| 16.08.1999 | 10,1875 | 10,6875 | 10,125 | 10,3125 |
| 17.08.1999 | 10,3125 | 10,5625 | 10,125 | 10,25 |
| 18.08.1999 | 10,3125 | 11,875 | 10,1875 | 11,75 |
| 19.08.1999 | 11,75 | 11,75 | 11,0625 | 11,3125 |
| 20.08.1999 | 11,5 | 12 | 11,375 | 11,875 |
| 23.08.1999 | 11,875 | 12,375 | 11,5625 | 12,0625 |
| 24.08.1999 | 12 | 12,5625 | 11,8125 | 12,3125 |
| 25.08.1999 | 12,3125 | 13,0625 | 12,0625 | 12,9375 |
| 26.08.1999 | 13,0625 | 13,3125 | 12,875 | 13,0625 |
| 27.08.1999 | 13 | 13,0625 | 12,625 | 12,8125 |
| 30.08.1999 | 12,75 | 12,8125 | 12,0625 | 12,125 |
| 31.08.1999 | 13 | 13,75 | 13 | 13,625 |
| 01.09.1999 | 13,625 | 13,75 | 13,125 | 13,5 |
| 02.09.1999 | 13,25 | 13,4375 | 13 | 13,3125 |
| 03.09.1999 | 13,875 | 14,1875 | 13,625 | 13,8125 |
| 07.09.1999 | 14,375 | 14,6875 | 13,9375 | 14,5 |
| 08.09.1999 | 14,375 | 14,875 | 14,125 | 14,125 |
| 09.09.1999 | 14,3125 | 14,3125 | 13,625 | 14,1875 |
| 10.09.1999 | 14,5 | 14,875 | 14,375 | 14,5625 |
| 13.09.1999 | 14,5 | 14,5625 | 14,375 | 14,4375 |
| 14.09.1999 | 14,4375 | 14,625 | 14,0625 | 14,4375 |
| 15.09.1999 | 14,5 | 14,8125 | 14,0625 | 14,125 |
| 16.09.1999 | 14,1875 | 14,25 | 13,25 | 13,625 |
| 17.09.1999 | 13,6875 | 14 | 13,5 | 13,6875 |
| 20.09.1999 | 13,625 | 13,6875 | 13,125 | 13,375 |
| 21.09.1999 | 13 | 13,25 | 12,8125 | 13,1875 |
| 22.09.1999 | 13,3125 | 13,9375 | 13,0625 | 13,875 |
| 23.09.1999 | 13,9375 | 14,25 | 13,875 | 13,875 |
| 24.09.1999 | 13,875 | 14,125 | 13,375 | 13,8125 |
| 27.09.1999 | 14 | 14 | 13,5 | 13,5625 |
| 28.09.1999 | 13,5 | 13,625 | 13 | 13,5625 |
| 29.09.1999 | 13,625 | 13,875 | 13,25 | 13,4375 |
| 30.09.1999 | 13,375 | 13,6875 | 13 | 13,375 |
| 01.10.1999 | 13,375 | 13,6875 | 13,125 | 13,4375 |
| 04.10.1999 | 13,4375 | 14,5625 | 13,4375 | 14,4375 |
| 05.10.1999 | 14,375 | 14,75 | 14,25 | 14,6875 |
| 06.10.1999 | 14,9375 | 15,375 | 14,5 | 14,75 |
| 07.10.1999 | 14,75 | 14,875 | 14,1875 | 14,5625 |
| 08.10.1999 | 14,5625 | 14,5625 | 14 | 14,5 |
| 11.10.1999 | 14,8125 | 15,125 | 14,4375 | 15,125 |
| 12.10.1999 | 14,875 | 14,875 | 14,5 | 14,625 |
| 13.10.1999 | 14,4375 | 14,5 | 13,6875 | 14,125 |
| 14.10.1999 | 14,25 | 14,5 | 14,0625 | 14,5 |
| 15.10.1999 | 14 | 14,6875 | 13,625 | 14,5 |
| 18.10.1999 | 14,5 | 14,6875 | 13,625 | 13,9375 |
| 19.10.1999 | 14,0625 | 14,75 | 13,6875 | 14,125 |
| 20.10.1999 | 14 | 14,5 | 13,3125 | 13,8125 |
| 21.10.1999 | 13,4375 | 14,5 | 13,3125 | 14,5 |
| 22.10.1999 | 14,5 | 14,8125 | 13,875 | 14,3125 |
| 25.10.1999 | 14,25 | 14,375 | 14 | 14,125 |
| 26.10.1999 | 14 | 14,5 | 13,9375 | 14,3125 |
| 27.10.1999 | 14,1875 | 14,1875 | 13,8125 | 13,875 |
| 28.10.1999 | 13,9375 | 14,6875 | 13,875 | 14,6875 |
| 29.10.1999 | 14,625 | 15,25 | 14,5625 | 15,1875 |
| 01.11.1999 | 15,125 | 15,3125 | 14,9375 | 15,3125 |
| 02.11.1999 | 15,25 | 16,25 | 15,1875 | 15,8125 |
| 03.11.1999 | 15,9375 | 16,75 | 15,8125 | 16,3125 |
| 04.11.1999 | 16,5 | 17,8125 | 16,4375 | 17,6875 |
| 05.11.1999 | 18 | 19,25 | 17,375 | 17,625 |
| 08.11.1999 | 17,3125 | 17,75 | 17,25 | 17,5625 |
| 09.11.1999 | 17,5 | 17,9375 | 17,25 | 17,4375 |
| 10.11.1999 | 17,3125 | 17,3125 | 16,75 | 17 |
| 11.11.1999 | 17 | 17,5 | 16,9375 | 17,4375 |
| 12.11.1999 | 17,4375 | 17,4375 | 17 | 17,4375 |
| 15.11.1999 | 17,4375 | 17,4375 | 16,6875 | 16,9375 |
| 16.11.1999 | 16,9375 | 17,4375 | 16,6875 | 17,0625 |
| 17.11.1999 | 16,9375 | 18,3125 | 16,9375 | 18,3125 |
| 18.11.1999 | 18,0625 | 18,125 | 17,3125 | 17,5 |
| 19.11.1999 | 17,5 | 18,1875 | 17,4375 | 18 |
| 22.11.1999 | 18,1875 | 18,3125 | 17,5625 | 17,6875 |
| 23.11.1999 | 17,625 | 17,875 | 16,5625 | 17,25 |
| 24.11.1999 | 17,25 | 17,6875 | 17,125 | 17,625 |
| 26.11.1999 | 17,875 | 18 | 17,625 | 18 |
| 29.11.1999 | 17,9375 | 18,25 | 17,6875 | 17,8125 |
| 30.11.1999 | 17,6875 | 17,8125 | 17,5 | 17,75 |
| 01.12.1999 | 17,4375 | 17,6875 | 17,375 | 17,625 |
| 02.12.1999 | 18,4375 | 19,1875 | 18,3125 | 18,625 |
| 03.12.1999 | 19,4375 | 20 | 19,25 | 19,4375 |
| 06.12.1999 | 19,375 | 19,4375 | 18,875 | 19,375 |
| 07.12.1999 | 19 | 19,625 | 18,9375 | 19,0625 |
| 08.12.1999 | 19 | 19,125 | 18 | 19,0625 |
| 09.12.1999 | 19,125 | 19,6875 | 18,3125 | 18,9375 |
| 10.12.1999 | 18,8125 | 18,875 | 17,875 | 18,5625 |
| 13.12.1999 | 18,8125 | 18,875 | 18,375 | 18,6875 |
| 14.12.1999 | 18,625 | 18,6875 | 17,5 | 17,75 |
| 15.12.1999 | 18,375 | 19,8125 | 18,375 | 19,125 |
| 16.12.1999 | 19,9375 | 20,25 | 19,5 | 19,75 |
| 17.12.1999 | 19,4375 | 19,5 | 18,8125 | 19 |
| 20.12.1999 | 18,9375 | 19 | 18,6875 | 18,75 |
| 21.12.1999 | 18,875 | 19,5625 | 18,8125 | 19,5 |
| 22.12.1999 | 19,75 | 20,9375 | 19,5625 | 20,75 |
| 23.12.1999 | 20,875 | 22,5 | 20,75 | 22,3125 |
| 27.12.1999 | 23 | 24,0625 | 22,875 | 23,3125 |
| 28.12.1999 | 23,0625 | 23,25 | 22,0625 | 23,25 |
| 29.12.1999 | 22,8125 | 23,3125 | 22,5625 | 22,75 |
| 30.12.1999 | 22,5 | 23 | 22,0625 | 22,8125 |
| 31.12.1999 | 23 | 24 | 22,875 | 24 |