Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Cadence Design Systems, Inc. logosu
CDNS
Cadence Design Systems, Inc.
23:00:01
387.39 $
0.0000 (%0.00)
Önceki Kapanış: 389.6
Düşük₺385.51
Yüksek₺401.18
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CDNS: Cadence Design Systems, Inc. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,4489
KAPANIŞ 21,4926

En Düşük

DÜŞÜK 13

En Yüksek

YÜKSEK 28,9375
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200023,7523,812521,812522,0625
04.01.200021,87522,521,522
05.01.200021,62521,7520,687521,625
06.01.200021,521,62520,37520,9375
07.01.20002122,37520,937522,3125
10.01.200022,523,8752223,375
11.01.20002323,37522,187522,25
12.01.200022,62522,87520,687520,6875
13.01.200021,37521,520,312521
14.01.20002122,31252122,25
18.01.200022,2523,06252222,625
19.01.200022,562523,312522,2523
20.01.20002324,37522,62523,0625
21.01.200022,87522,937520,2521,875
24.01.200022,75242223,6875
25.01.200024,524,6252324
26.01.200023,523,521,62522,6875
27.01.20002222,3752121,4375
28.01.200021,62522,12521,2521,9375
31.01.200021,937522,187520,62520,625
01.02.200020,937521,937520,87521,625
02.02.200021,7522,37521,62522,125
03.02.200022,37522,812521,87522,25
04.02.200022,37522,812522,2522,375
07.02.2000232322,562522,6875
08.02.200022,31252322,312523
09.02.200023,2523,37522,312522,5625
10.02.200022,437522,437521,312521,875
11.02.200021,7521,937521,37521,8125
14.02.200020,87521,062519,312520
15.02.20001919,518,312518,8125
16.02.200018,687520,062518,687519,5
17.02.200019,437519,7517,812518,5
18.02.200018,2518,687517,687518,625
22.02.20001919,18751818,1875
23.02.200018,12518,187517,812518,125
24.02.200018,37519,062518,187518,875
25.02.200019,2519,7519,12519,625
28.02.200019,187519,37518,7519,25
29.02.200019,31252019,2519,9375
01.03.200020,062521,43752021,25
02.03.200021,2521,62520,520,8125
03.03.20002121,187520,312520,5
06.03.200020,521,37520,37520,625
07.03.200020,62521,12520,2520,875
08.03.200020,687520,687519,437520,375
09.03.200020,62522,37520,562522,0625
10.03.200022,6252321,7522,125
13.03.200021,37521,7520,87521,125
14.03.200022,37522,687520,7520,9375
15.03.200020,937522,520,937521,6875
16.03.2000222321,62522,8125
17.03.200021,7523,562521,7523
20.03.2000232322,312522,875
21.03.200022,7522,812521,12522,375
22.03.200021,87523,12521,87522,8125
23.03.200022,37523,687522,37523
24.03.20002323,68752323,25
27.03.200022,812523,2522,312522,625
28.03.200021,937522,521,7521,75
29.03.200021,521,62520,312520,5
30.03.20002020,812519,7520
31.03.200020,2520,8751920,625
03.04.200020,312520,312517,7518,125
04.04.20001919,12514,87517,0625
05.04.200016,2518,12516,2517,75
06.04.20001818,937517,812518
07.04.200017,937518,7517,87517,875
10.04.20001818,12517,187517,875
11.04.200017,87517,8751717,1875
12.04.200017,2517,312515,7516
13.04.20001616,37515,62515,75
14.04.200015,12515,51313,5
17.04.200013,514,7513,37514,75
18.04.200014,51614,437515,75
19.04.200017,87517,87516,187516,5625
20.04.200016,312516,62515,2516,1875
24.04.200015,312515,937515,2515,5
25.04.20001617,1251616,9375
26.04.200016,812517,437516,7516,75
27.04.200016,62517,12516,37516,9375
28.04.200016,812517,312516,437516,8125
01.05.200016,937518,516,937517,6875
02.05.200017,2518,062517,12517,9375
03.05.200017,7518,187517,2517,25
04.05.200017,7517,93751717,375
05.05.200017,2518,437517,187518,1875
08.05.200018,518,87518,2518,75
09.05.200018,37518,7517,937518,0625
10.05.200017,7517,812516,937517,375
11.05.200017,517,516,937517,25
12.05.200017,437517,437516,7517
15.05.2000171716,562516,75
16.05.200016,87517,12516,062516,4375
17.05.200015,81251615,515,625
18.05.200015,7515,87515,2515,4375
19.05.200015,187515,2514,12514,1875
22.05.200014,187514,562513,2514,375
23.05.200014,6251514,37514,375
24.05.200014,2514,87513,687514,8125
25.05.20001515,18751414,1875
26.05.200014,312514,513,7514,3125
30.05.200014,7516,2514,7516,1875
31.05.200016,37516,37515,87516
01.06.20001617,93751617,875
02.06.20001919,7518,312519
05.06.200018,7518,87517,87518,1875
06.06.200018,687518,687517,87518,0625
07.06.20001819,37517,87519,3125
08.06.200019,2519,312518,187518,875
09.06.200018,87519,187518,812518,875
12.06.200018,7518,7517,937518
13.06.200017,812518,312517,62518,3125
14.06.200018,2518,37517,87518
15.06.200018,312518,312517,937518,25
16.06.200017,87519,2517,87518,9375
19.06.200019,187519,518,87519,1875
20.06.200019,2520,62519,2520,5625
21.06.200020,062520,8752020,3125
22.06.200020,062520,312518,687519,0625
23.06.200019,2519,87518,87519,875
26.06.200019,937520,12519,7520
27.06.20002020,12518,937519
28.06.200019,187520,12519,187520
29.06.200019,87521,2519,520,8125
30.06.200020,437520,62520,12520,375
03.07.200020,687520,687520,37520,4375
05.07.200020,437520,437519,812520,0625
06.07.200019,87520,062519,312519,5
07.07.200019,87520,2519,812519,8125
10.07.200019,812520,62519,62520
11.07.200020,2521,812520,062521,6875
12.07.200021,687523,062521,62522,875
13.07.200022,7523,521,562523,25
14.07.200023,12523,437522,2522,9375
17.07.200022,937523,37522,562522,6875
18.07.200021,7522,2521,522,1875
19.07.200023,187523,187521,437521,75
20.07.20002222,752222,5
21.07.200022,522,521,62521,6875
24.07.200021,687522,062521,312521,75
25.07.20002222,812521,87522,25
26.07.2000222221,437521,875
27.07.200021,62521,7521,187521,3125
28.07.200021,312521,312520,187520,375
31.07.200020,520,87520,437520,875
01.08.200020,7520,812520,562520,75
02.08.200020,520,687520,2520,3125
03.08.200019,7520,312519,7520,3125
04.08.200020,187521,3752021,25
07.08.20002121,187520,562521
08.08.200020,752120,520,6875
09.08.200020,62520,7519,87520,1875
10.08.200020,187520,187519,62519,6875
11.08.200019,687520,437519,312520,4375
14.08.20002020,312519,520,3125
15.08.200020,062520,187519,812520
16.08.200020,12520,520,062520,0625
17.08.200020,12520,12519,87520
18.08.200019,937520,2519,812520,0625
21.08.200020,062520,520,062520,3125
22.08.200020,312520,7520,187520,3125
23.08.200020,2520,312519,812519,9375
24.08.200019,812520,187519,812520,1875
25.08.200020,437520,437519,937520,375
28.08.200020,187520,562519,937520,0625
29.08.200020,187520,87520,062520,5
30.08.200020,12521,062520,12520,8125
31.08.200020,812521,37520,812521,25
01.09.200021,1252221,12521,9375
05.09.200021,56252220,687520,6875
06.09.200021,87522,12521,187522
07.09.20002222,312521,937522
08.09.20002222,187521,437522,0625
11.09.200022,6252422,523,3125
12.09.200023,312523,937523,187523,625
13.09.200023,62524,7523,2524,5625
14.09.200024,525,87524,525,625
15.09.200025,62527,62525,62527,125
18.09.200027,12527,62525,437525,6875
19.09.20002626,12525,562526,0625
20.09.200026,062526,37525,87526,375
21.09.200026,2526,37525,687525,75
22.09.200024,752523,437524,75
25.09.20002525,62524,937525,3125
26.09.200025,12525,187524,7524,8125
27.09.20002525,437524,87525,4375
28.09.200025,2525,812524,812525,8125
29.09.200025,812525,812525,37525,6875
02.10.200025,87526,187525,525,75
03.10.200025,62526,187525,525,625
04.10.200025,437525,524,525,4375
05.10.200025,187525,187524,12524,75
06.10.200024,7524,87523,687524,625
09.10.20002424,812522,87524,8125
10.10.200024,562524,562522,37523
11.10.200022,2522,62522,062522,25
12.10.200022,2522,437521,12521,25
13.10.200021,37522,687521,37522,25
16.10.200022,2523,12522,062522,25
17.10.200022,437522,62521,12521,375
18.10.200021,187524,937521,12524,5625
19.10.200024,62526,2524,62525,8125
20.10.200025,687526,2525,526,25
23.10.200026,187527,526,187526,9375
24.10.20002727,2526,37527,1875
25.10.2000272725,187526
26.10.20002626,312525,525,5625
27.10.200025,562526,2525,2526,0625
30.10.200025,81252624,525,4375
31.10.200025,437525,87525,312525,6875
01.11.200025,437525,87525,187525,625
02.11.200025,525,687525,312525,6875
03.11.200025,687525,687525,062525,5
06.11.200025,526,562525,437526,3125
07.11.200026,12526,12525,312525,75
08.11.200025,7525,7525,062525,25
09.11.200025,062525,062524,2524,5625
10.11.200024,312524,312523,437523,9375
13.11.200023,7523,752223
14.11.20002324,52324,4375
15.11.200024,437525,187524,437524,9375
16.11.200024,7525,12524,687524,6875
17.11.200024,62525,062524,562524,8125
20.11.200024,937524,937523,687523,9375
21.11.200023,752423,687523,75
22.11.200023,37524,062523,37523,5625
24.11.200023,562524,2523,562524,1875
27.11.200024,6252524,562524,8125
28.11.200024,62524,7523,62524,375
29.11.200024,37524,37522,937524
30.11.200023,7523,812521,7523,4375
01.12.200023,437525,37523,437524
04.12.200024,2524,937524,187524,75
05.12.200024,937527,187524,87526,125
06.12.200026,062526,687525,687526
07.12.200026,12527,187525,937526,8125
08.12.20002728,252728
11.12.200028,37528,81252828,6875
12.12.200028,2528,937527,7527,75
13.12.200027,7528,12526,526,6875
14.12.200026,562527,526,37526,875
15.12.200026,2526,62524,2525
18.12.200025,312526,2525,312525,5625
19.12.200025,562527,7525,525,875
20.12.200025,525,523,37523,375
21.12.200023,562524,062523,37523,5
22.12.200023,2525,2523,2525,25
26.12.200025,252625,12525,5
27.12.200025,62527,62525,437527,625
28.12.200027,37527,62526,687527,625
29.12.200027,562527,812526,187527,5