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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,5333
KAPANIŞ 16,553

En Düşük

DÜŞÜK 13,59

En Yüksek

YÜKSEK 19,535
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20141414,0813,9214,01
03.01.201414,4514,4514,1614,17
06.01.201414,1514,3514,0914,27
07.01.201414,2814,37514,18514,335
08.01.201414,2814,49514,1414,42
09.01.201414,4614,4714,2214,32
10.01.201414,3514,514,2714,49
13.01.201414,4814,4814,2314,27
14.01.201414,2714,51514,2714,46
15.01.201414,4814,8914,3914,83
16.01.201414,8214,8214,3914,46
17.01.201414,4214,5114,3314,47
21.01.201414,5314,6314,414,55
22.01.201414,5914,5914,2914,3
23.01.201414,2314,2713,97514,085
24.01.201414,2514,3814,0814,16
27.01.201414,1714,3313,72514
28.01.20141414,1213,8914,01
29.01.201413,9514,1413,8514,08
30.01.201414,3214,6514,02514,3
31.01.201414,0514,4314,0514,12
03.02.201414,0614,1713,7213,76
04.02.201413,7713,94613,6713,81
05.02.201413,8413,913,5913,74
06.02.201413,6613,8413,6513,73
07.02.201413,8214,0813,67514,01
10.02.201413,9614,391713,9514,23
11.02.201414,2414,4914,1914,42
12.02.201414,4114,7514,4114,58
13.02.201414,514,6214,4614,57
14.02.201414,5814,7214,514,68
18.02.201414,714,7514,6114,69
19.02.201414,5114,8814,5114,77
20.02.201414,7714,9614,6514,94
21.02.201414,9315,214,8415,14
24.02.201415,0915,2915,0715,14
25.02.201415,115,2414,8115,1
26.02.201415,0815,2514,9415,24
27.02.201415,2315,3815,1415,35
28.02.201415,3915,4615,24115,33
03.03.201415,1715,391515,3
04.03.201415,415,5915,2415,52
05.03.201415,515,515,3515,45
06.03.201415,9316,0215,4415,96
07.03.201415,9716,0715,8515,91
10.03.201415,8415,9715,715,81
11.03.201415,8315,9215,5315,61
12.03.201415,5315,615,35515,52
13.03.201415,5215,5815,23515,38
14.03.201415,3215,4715,1515,27
17.03.201415,4715,7215,3915,58
18.03.201415,5815,765115,5115,7
19.03.201415,7515,7615,590115,64
20.03.201415,5815,7415,5115,74
21.03.201415,7816,215,6816,12
24.03.201416,216,2515,7715,9
25.03.201415,9316,0415,5615,58
26.03.201415,6215,715,27515,35
27.03.201415,3515,4915,0515,07
28.03.201415,1815,4815,0215,4
31.03.201415,4515,6215,36515,54
01.04.201415,615,7115,4215,49
02.04.201415,5415,5915,27515,4
03.04.201415,415,515,1915,19
04.04.201415,3415,3414,77514,84
07.04.201414,6514,851814,5614,71
08.04.201414,7214,9214,514,91
09.04.201414,915,0314,7914,96
10.04.201414,9414,9614,6714,72
11.04.201414,5914,6814,4414,53
14.04.201414,5914,666814,4414,52
15.04.201414,5914,7314,41514,67
16.04.201414,7714,8514,4414,72
17.04.201414,7714,9114,6314,86
21.04.201414,8615,0514,7914,84
22.04.201414,0314,9213,6314,8
23.04.201414,7914,89514,614,875
24.04.201414,915,0714,7715,05
25.04.201415,0115,0714,7514,85
28.04.201414,8914,9714,61514,81
29.04.201414,915,614,915,46
30.04.201415,4315,6915,2915,56
01.05.201415,615,6815,4515,51
02.05.201415,515,715,4415,55
05.05.201415,4315,6615,415,58
06.05.201415,5415,6415,4815,59
07.05.201415,5415,6515,46515,64
08.05.201415,6515,9115,5215,53
09.05.201415,5315,6415,3315,48
12.05.201415,5115,815,4415,77
13.05.201415,7715,8415,6915,74
14.05.201415,6915,7215,4915,56
15.05.201415,4115,66515,3715,55
16.05.201415,6115,7115,4815,7
19.05.201415,615,9615,5515,86
20.05.201415,8716,4915,6916,29
21.05.201416,316,6216,316,54
22.05.201416,5416,8516,5116,76
23.05.201416,7216,9416,6216,94
27.05.201416,8917,1716,7516,92
28.05.201416,916,9716,7416,87
29.05.201416,9416,9916,7716,8
30.05.201416,8216,8816,5816,69
02.06.201416,7116,7416,4116,57
03.06.201416,5616,6316,3516,44
04.06.201416,4316,6916,3616,5
05.06.201416,5316,6216,4316,57
06.06.201416,6117,1516,5617,06
09.06.201416,9917,2416,9917,05
10.06.20141717,1416,9717,05
11.06.201417,0217,09516,9717,04
12.06.201416,9917,0716,6816,73
13.06.201416,8116,9616,8116,88
16.06.201416,8316,9516,74516,81
17.06.201416,7816,99516,63116,93
18.06.20141717,082516,7516,9
19.06.201416,8816,9916,7816,89
20.06.201416,9717,1716,8417,12
23.06.201417,0817,4317,0517,38
24.06.201417,3717,4417,0917,13
25.06.201417,0617,4316,9117,41
26.06.201417,3717,4217,3117,39
27.06.201417,3617,5517,2817,34
30.06.201417,3117,517,317,49
01.07.201417,5517,6317,4517,56
02.07.201417,517,617,3817,43
03.07.201417,5217,5817,4517,56
07.07.201417,5117,6617,4517,48
08.07.201417,4917,4916,8417,22
09.07.201417,2817,3517,0317,11
10.07.201416,9617,2416,8217,08
11.07.201417,0517,1416,917,07
14.07.201417,1917,3117,1217,3
15.07.201417,2817,4717,2117,36
16.07.201417,4117,6617,2317,475
17.07.201417,4117,517,2917,3
18.07.201417,3417,5117,22517,24
21.07.201417,1417,5817,1117,5
22.07.201416,2617,3216,2517,03
23.07.201416,9717,0216,816,93
24.07.201417,2717,2716,9317,07
25.07.201417,2317,2716,8416,88
28.07.201416,8416,9616,7116,93
29.07.201416,9217,1116,8216,82
30.07.201416,8917,0716,6417,05
31.07.201416,9417,0516,7316,83
01.08.201416,7717,10516,617,08
04.08.201417,0717,3216,9517,25
05.08.201417,2117,3117,0417,2
06.08.201417,1317,2717,0817,16
07.08.201417,2117,2616,8116,91
08.08.201416,916,94516,6716,81
11.08.201416,8716,94516,670116,9
12.08.201416,8816,9216,7916,905
13.08.201416,9417,116,8516,855
14.08.201416,8816,9816,8416,93
15.08.201417,0617,1516,816,97
18.08.201417,0217,2717,0217,235
19.08.201417,1917,4417,1917,39
20.08.201417,3617,4217,1517,24
21.08.201417,6217,8817,1417,705
22.08.201417,717,8717,6317,635
25.08.201417,6817,7217,5417,56
26.08.201417,5317,5717,3517,51
27.08.201417,4617,55117,3617,47
28.08.201417,4117,5417,3717,47
29.08.201417,5417,6617,3917,63
02.09.201417,6117,9917,5117,79
03.09.201417,817,9817,7617,905
04.09.2014191917,890118,06
05.09.201418,0418,2217,9918,08
08.09.201417,9918,0917,8517,95
09.09.201417,8918,1317,8617,89
10.09.201417,8718,1117,8618,02
11.09.201417,9618,1117,9318
12.09.201417,9618,0217,817,815
15.09.201417,8217,8217,5417,58
16.09.201417,5117,79517,4917,7
17.09.201417,7217,9317,6917,7
18.09.201417,7817,92517,7217,82
19.09.201417,8317,9617,4217,52
22.09.201417,4717,5217,30417,45
23.09.201417,3717,4817,1717,17
24.09.201417,1617,3117,117,25
25.09.201417,2317,2316,9217,13
26.09.201417,1517,497417,0517,29
29.09.201417,1517,416,8717,335
30.09.201417,3517,417,1817,21
01.10.201417,2217,316,93516,95
02.10.201416,9317,20516,8117,15
03.10.201417,2717,42117,1517,35
06.10.201417,4217,6317,3417,4
07.10.201417,3517,5617,2317,29
08.10.201417,2617,8117,2117,81
09.10.201417,7517,9417,2317,23
10.10.201417,1117,2916,1516,18
13.10.201416,1716,5415,8216,02
14.10.201416,1516,2715,8115,925
15.10.201415,6816,1615,5916
16.10.201415,7716,3915,516,3
17.10.201416,516,78516,3716,5
20.10.201416,5116,7316,39516,62
21.10.201416,8617,0816,5316,59
22.10.201416,5816,7216,3116,33
23.10.201416,516,81516,0416,715
24.10.201416,7917,2216,6117,2
27.10.201417,1217,43517,0617,35
28.10.201417,3717,817,1517,51
29.10.201417,4717,6317,3417,49
30.10.201417,4517,5717,2617,57
31.10.201417,817,9917,68517,95
03.11.201417,9218,3417,8918,17
04.11.201418,1618,321818,09
05.11.201418,2418,2517,917,975
06.11.20141818,231818,23
07.11.201418,1918,5718,0518,515
10.11.201418,4918,79518,4318,675
11.11.201418,5218,8218,5218,58
12.11.201418,5118,618,3218,56
13.11.201418,4918,518,2818,4
14.11.201418,3718,5818,2318,485
17.11.201418,4718,4818,02518,085
18.11.201418,0918,4218,0918,34
19.11.201418,3918,3918,1118,16
20.11.201418,0718,49518,0318,32
21.11.201418,518,5218,318,44
24.11.201418,418,6318,3218,62
25.11.201418,718,87518,5918,82
26.11.201418,8418,918,70518,83
28.11.201418,7919,0318,7318,87
01.12.201418,7618,96518,4318,43
02.12.201418,418,6418,418,49
03.12.201418,5218,6318,3118,49
04.12.201418,5218,6218,4418,57
05.12.201418,5518,8318,4518,82
08.12.201418,7918,9618,5418,58
09.12.201418,3618,4518,1918,41
10.12.201418,418,4918,0518,075
11.12.201418,1618,43518,0518,125
12.12.201417,9518,3117,8817,885
15.12.201417,9518,117,7317,83
16.12.201417,7117,9817,5317,63
17.12.201417,7318,14517,6418,09
18.12.201418,3118,7118,2618,7
19.12.201418,8419,0218,6118,985
22.12.201418,9618,9918,8418,96
23.12.201419,0119,0818,91518,98
24.12.20141919,3251919,26
26.12.201419,3419,4719,2519,29
29.12.201419,2619,53519,2519,31
30.12.201419,2219,4419,03519,17
31.12.201419,1419,29518,9318,97