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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,9144
KAPANIŞ 19,9392

En Düşük

DÜŞÜK 16,52

En Yüksek

YÜKSEK 23,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201519,1519,2418,5718,83
05.01.201518,7118,7518,3418,4
06.01.201518,4718,5317,8917,91
07.01.201518,0418,44517,8818,42
08.01.201518,6118,7418,4918,61
09.01.201518,5718,6718,2818,55
12.01.201518,5618,5618,2318,36
13.01.201518,4518,8418,1718,43
14.01.201518,2118,40518,0118,255
15.01.201518,3218,417,7117,73
16.01.201517,7118,3517,6818,33
20.01.201518,3818,5517,89518,14
21.01.201518,1418,4418,0418,335
22.01.201518,4218,53518,07518,36
23.01.201518,3718,6618,318,455
26.01.201518,518,6218,2518,58
27.01.201518,3818,5518,1818,35
28.01.201518,518,589918,118,12
29.01.201518,1918,217,7518,01
30.01.201517,918,2117,7517,99
02.02.201517,9718,0417,5817,9
03.02.201517,9418,30517,8218,235
04.02.201518,1318,3618,0918,1
05.02.201516,6817,6216,5217,21
06.02.201517,317,417,0517,13
09.02.201517,1217,3117,0117,16
10.02.201517,2417,291717,24
11.02.201517,2217,6417,117,61
12.02.201517,6817,9617,4517,92
13.02.201517,9218,0917,7218,02
17.02.201517,9718,0117,79517,94
18.02.201517,8618,0117,6518
19.02.201517,9518,3217,8518,23
20.02.201518,2518,517,97318,5
23.02.201518,4818,5518,318,47
24.02.201518,5418,72518,4218,67
25.02.201518,6318,7718,4318,73
26.02.201518,6918,7318,3818,51
27.02.201518,4718,4818,2418,355
02.03.201518,4118,6418,4118,59
03.03.201518,5218,58818,3518,45
04.03.201518,418,5518,3218,43
05.03.201518,4818,4918,118,21
06.03.201518,1318,217,9218,09
09.03.201518,0818,2317,91618,205
10.03.201518,0618,1217,817,84
11.03.201517,8517,9217,6517,83
12.03.201517,8117,9517,64817,95
13.03.201517,9718,1917,7818,115
16.03.201518,1918,5818,0418,52
17.03.201518,4518,5718,2918,39
18.03.201518,318,8218,2818,63
19.03.201518,6218,7418,5618,6
20.03.201517,9418,86517,9418,66
23.03.201518,6618,6818,5118,525
24.03.201518,5318,6418,3618,49
25.03.201518,5318,5817,9917,99
26.03.201517,8818,1117,6718
27.03.201517,9918,1117,8318,08
30.03.201517,9918,5617,8818,44
31.03.201518,3218,518,0918,44
01.04.201518,4418,4818,218,39
02.04.201518,418,6618,3218,5
06.04.201518,4118,5818,2918,46
07.04.201518,4618,7818,3118,65
08.04.201518,7219,4118,6919,07
09.04.20151919,1718,81519,02
10.04.201519,0819,518,9719,055
13.04.201519,0919,33519,0419,07
14.04.201519,0219,118,6318,65
15.04.201518,718,8618,5718,73
16.04.201518,7118,7918,58118,6
17.04.201518,518,5518,31518,43
20.04.201517,76518,7117,76518,64
21.04.201518,7318,8518,6118,83
22.04.201518,9119,3218,7319,3
23.04.201519,2719,3419,1419,22
24.04.201519,3119,3318,9318,99
27.04.201519,0319,2418,7318,76
28.04.201519,4419,82519,1519,42
29.04.201519,3319,5318,8918,93
30.04.201518,841918,5918,65
01.05.201518,7319,0918,70518,96
04.05.201518,9719,1918,805218,87
05.05.201518,7818,8418,5518,585
06.05.201518,6818,7118,4718,64
07.05.201518,6519,0218,422618,98
08.05.201519,1619,3319,119,18
11.05.201519,1919,2419,0719,14
12.05.201519,0919,1318,8519
13.05.201519,0819,2218,9518,99
14.05.201519,1119,3219,0519,26
15.05.201519,2419,3119,13519,2
18.05.201519,2419,4919,119,48
19.05.201519,4619,619,3319,4
20.05.201519,4619,7419,3919,56
21.05.201519,5319,8519,4519,82
22.05.201519,7519,9819,7319,9
26.05.201519,8319,9419,7519,885
27.05.201519,9720,1619,8920,11
28.05.201520,0520,1819,8719,92
29.05.201519,9419,9419,6919,79
01.06.20152020,0219,6219,81
02.06.201519,7220,0319,6719,95
03.06.201520,0520,2819,9420,225
04.06.201520,1420,2419,9220,13
05.06.201520,0620,50619,9420,39
08.06.201520,3420,3519,7720
09.06.2015202019,6419,71
10.06.201519,820,0219,7619,84
11.06.201519,9219,9619,6319,75
12.06.201519,6919,8819,6519,85
15.06.201519,6819,8519,4519,82
16.06.201519,7519,9219,6919,86
17.06.201519,9420,1319,8720,02
18.06.20152020,2519,8920,16
19.06.201519,8320,1919,7520,07
22.06.201520,1920,24520,0920,15
23.06.201520,1420,182020,05
24.06.201520,0320,0719,8220,03
25.06.201520,0520,1620,0220,14
26.06.201520,1120,1819,93520,04
29.06.201519,8819,9219,4719,49
30.06.201519,6319,7419,4319,66
01.07.201519,8119,959919,37519,49
02.07.201519,519,53519,2719,36
06.07.201519,1919,42519,119,38
07.07.201519,419,4318,9719,27
08.07.201519,119,2619,0819,22
09.07.201519,4319,6119,1219,45
10.07.201519,5919,71519,4519,58
13.07.201519,7219,8219,619,79
14.07.201519,7819,8319,6819,69
15.07.201519,719,7919,5219,69
16.07.201519,7319,8719,5319,56
17.07.201519,4719,5819,3419,54
20.07.201519,5920,0419,5319,94
21.07.201519,9119,9619,7419,8
22.07.201519,6319,7619,4319,49
23.07.201519,5619,6719,2619,3
24.07.201519,2819,4119,0619,16
27.07.20151919,1718,8818,97
28.07.201519,6621,14119,5120,79
29.07.201520,82120,6620,97
30.07.201520,8921,0220,8220,93
31.07.201520,9521,1220,8420,97
03.08.201520,9220,9920,820,98
04.08.201520,9821,060120,8920,94
05.08.201521,0521,2821,0521,1
06.08.201521,121,2620,6720,8
07.08.201520,8120,9320,7520,9
10.08.201520,9121,44520,8721,38
11.08.201521,2521,5521,1721,35
12.08.201521,1121,2620,8221,25
13.08.201521,1821,5421,1821,35
14.08.201521,321,5921,267521,56
17.08.201521,5421,8521,3921,8
18.08.201521,5721,7521,4521,62
19.08.201521,4321,8621,3821,63
20.08.201521,4821,4820,4620,47
21.08.201520,3220,4119,819,8
24.08.201518,7719,74518,13319
25.08.201519,619,618,7318,75
26.08.201519,1719,5918,719,51
27.08.201519,7419,9619,5519,94
28.08.201519,8720,44519,8720,14
31.08.20152020,27519,9620,02
01.09.201519,719,9719,2719,72
02.09.201519,9619,99519,5619,93
03.09.201520,0320,7119,9620,52
04.09.201520,2420,5120,1320,29
08.09.201520,6620,9220,5420,85
09.09.20152121,0820,5920,61
10.09.201520,62120,5520,77
11.09.201520,7320,8120,5220,65
14.09.201520,520,8320,520,67
15.09.201520,7321,1920,6821,14
16.09.201521,1921,32921,000121,2
17.09.201521,0921,3721,0121,13
18.09.201520,8521,10520,7620,81
21.09.20152121,21520,821,08
22.09.201520,8821,2520,73421,21
23.09.201521,2621,2920,9621,18
24.09.201521,0621,1320,7721,05
25.09.201521,2521,3420,8420,955
28.09.201520,8921,1120,4820,48
29.09.201520,5320,6620,3720,44
30.09.201520,6720,79520,4920,68
01.10.201520,7420,820,2320,52
02.10.201520,3120,8120,0820,81
05.10.201520,9521,320,915521,3
06.10.201521,3721,5321,1821,32
07.10.201521,421,520,9921,4
08.10.201521,3121,3921,1221,37
09.10.201521,4221,821,093421,75
12.10.201521,7321,7921,6421,66
13.10.201521,5921,7921,3421,63
14.10.201521,5921,77521,3321,34
15.10.201521,4421,5221,22521,39
16.10.201521,4621,5221,2721,35
19.10.201521,3321,42521,0721,21
20.10.201521,221,321,121,14
21.10.201521,2821,3420,9821
22.10.201521,0921,452121,12
23.10.201521,2621,40521,09521,395
26.10.201521,3321,5321,3321,35
27.10.20152223,321,7521,75
28.10.201521,8822,4421,822,41
29.10.201522,3222,412222,04
30.10.201522,1322,3221,9422,22
02.11.201522,1922,4522,1922,26
03.11.201522,2622,422,1722,26
04.11.201522,3322,5722,229722,45
05.11.201522,4922,5622,3122,46
06.11.201522,422,7122,422,71
09.11.201522,6322,7322,4422,58
10.11.201522,5822,8422,5522,78
11.11.201522,922,9622,5422,56
12.11.201522,4522,6822,122,43
13.11.201522,3622,5222,1922,29
16.11.201522,2522,49522,2322,49
17.11.201522,5222,7522,4822,61
18.11.201522,6322,9222,4422,91
19.11.201522,9723,2122,9323,13
20.11.201522,1522,1621,3421,47
23.11.201521,5221,9921,5221,71
24.11.201521,6621,92521,5521,72
25.11.201521,7822,1421,7222,08
27.11.201522,1422,432222,37
30.11.201522,3622,4722,2422,3
01.12.201519,6622,6319,3522,27
02.12.201522,2922,422,1722,22
03.12.201522,2322,2320,9621,22
04.12.201521,2921,7521,2521,65
07.12.201521,5621,7621,4321,56
08.12.201521,821,821,3321,5
09.12.201521,421,6621,0521,11
10.12.201521,1621,2920,9521,14
11.12.201520,9721,3720,8821,09
14.12.201521,5121,5120,9621,19
15.12.201521,3421,7721,2521,61
16.12.201521,5721,821,3721,77
17.12.201521,7921,8421,3321,34
18.12.201521,2621,522121
21.12.201521,1121,2120,720,92
22.12.201520,9721,24520,5321,18
23.12.201521,2421,4821,0721,32
24.12.201521,3821,5921,2121,29
28.12.201521,1821,2521,0221,21
29.12.201521,2821,479921,0421,27
30.12.201521,2621,3721,1421,22
31.12.201521,1221,1520,7920,81