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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,9608
KAPANIŞ 94,1296

En Düşük

DÜŞÜK 51,39

En Yüksek

YÜKSEK 136,835
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202070,1871,4469,5971,44
03.01.202070,5470,9970,05570,42
06.01.202069,9870,970669,6570,85
07.01.202070,4671,2869,9471,07
08.01.202071,2872,7670,9672,28
09.01.202072,8273,6972,5673,36
10.01.202073,473,5872,66573,03
13.01.202073,5373,9572,9573,39
14.01.202073,473,4772,4172,605
15.01.202072,6573,171,6671,94
16.01.202072,3373,0772,0373,06
17.01.202073,3873,83572,6573,73
21.01.202073,4174,8773,2374,6
22.01.20207575,3674,5174,8
23.01.202074,9275,5574,275,42
24.01.202075,9476,3174,0774,58
27.01.202072,4973,2871,7672,62
28.01.202073,0974,5172,8874,18
29.01.202074,574,64573,04573,14
30.01.202072,4673,2172,173,16
31.01.202072,8673,0571,3672,11
03.02.202072,4973,2472,4672,83
04.02.202073,9674,7873,6874,42
05.02.202075,3975,3973,84574,32
06.02.202074,9175,3674,3874,54
07.02.202074,0274,473,5173,55
10.02.202073,3574,6672,9874,63
11.02.202075,0475,8874,6875,71
12.02.20207677,2275,8377,1
13.02.20207779,5975,2779,25
14.02.202079,5679,68578,361678,76
18.02.202078,187978,0578,58
19.02.20207980,478,8880,02
20.02.202079,4679,4676,04576,97
21.02.202075,9676,5874,1874,73
24.02.202071,9573,2770,8771,39
25.02.202071,972,2768,1868,45
26.02.202069,170,05568,1868,88
27.02.202066,7568,5665,65565,84
28.02.202063,5166,3163,2466,14
02.03.202066,6668,3865,0168,36
03.03.202067,8768,8165,4766,23
04.03.202067,6470,3967,2370,27
05.03.202067,7969,6266,82567,84
06.03.202064,765,8262,9864,73
09.03.202061,6864,1758,0559,75
10.03.202061,2862,9259,85562,92
11.03.202061,362,7160,3862,23
12.03.202058,0662,6456,8256,94
13.03.202059,2862,4755,562,47
16.03.202055,7657,9854,154,6
17.03.202055,8859,10553,3958,94
18.03.20205555,71551,3954,32
19.03.202053,7457,6152,150155,72
20.03.202056,958,5654,5755,08
23.03.20205557,8853,1655,86
24.03.202058,9363,9558,2163,34
25.03.202063,0664,599760,9361,35
26.03.202061,9167,1261,3966,94
27.03.202064,4665,5561,7362,28
30.03.202062,6867,3862,3866,91
31.03.202066,1167,4765,3466,04
01.04.202063,4366,5162,918865,24
02.04.202064,2467,0763,921565,93
03.04.202065,0566,7263,7463,93
06.04.202067,5269,7765,9269,42
07.04.20207171,6268,81569,05
08.04.202069,8472,2669,4671,84
09.04.202071,9172,7371,068171,65
13.04.202070,9771,7570,471,55
14.04.20207376,572,2676,325
15.04.202074,9176,1774,2775,7
16.04.202076,0179,1776,0178,59
17.04.202079,5780,4678,3378,65
20.04.202077,7378,6776,7777,84
21.04.202076,4376,8973,3574,59
22.04.202079,1880,5577,5179,8
23.04.202079,3781,4379,379,83
24.04.202080,8581,31979,1180,52
27.04.20208181,9780,54581,31
28.04.20208282,4678,3478,47
29.04.202078,5382,7878,5382
30.04.202081,7682,6180,8881,13
01.05.202079,598075,5175,84
04.05.202075,9377,7375,2777,64
05.05.202078,1280,378,1279,67
06.05.202080,1481,9680,0180,99
07.05.202082,2382,7880,9881,37
08.05.202082,3682,781,1882,46
11.05.202081,783,57581,583
12.05.202083,5783,5781,0581,05
13.05.202081,3782,9879,8381
14.05.202080,514681,979,6881,85
15.05.202079,1982,3279,0582,07
18.05.202082,147884,0681,335783,37
19.05.202083,768783,5185,44
20.05.202086,9288,5586,8688,09
21.05.202088,2588,468686,11
22.05.202086,186,6585,2286,05
26.05.202087,7887,806884,8885,01
27.05.202084,585,2481,9585,2
28.05.202084,8189,6584,7788,06
29.05.202088,2391,5887,9291,29
01.06.202090,892,8689,8291,68
02.06.202091,592,3990,545892,38
03.06.202092,993,391,8392,96
04.06.202092,2393,0190,8591,27
05.06.202091,1892,4689,500291,4
08.06.20209192,3989,0492,13
09.06.202091,893,5291,7192,56
10.06.202093,3394,182592,593,19
11.06.202092,893,0988,3288,41
12.06.202090,0691,4587,9489,46
15.06.202088,5990,8887,7590,85
16.06.202092,3893,2891,1492,02
17.06.202092,9493,88592,5893,07
18.06.202093,0993,84892,4293,73
19.06.202094,9895,2191,6691,9
22.06.202092,494,5491,8694,46
23.06.202095,0595,28594,2994,545
24.06.202094,3295,1291,891,99
25.06.202092,6692,7490,0592,66
26.06.20209394,5791,7693,84
29.06.202093,394,1291,4394,03
30.06.202094,4596,5694,0795,96
01.07.202095,797,6895,2397,07
02.07.202097,3898,8196,9397,82
06.07.202099,53100,898,5198,74
07.07.202098,66100,95598,4798,77
08.07.202099,7100,1398,6899,6
09.07.2020100,77101,6399,08101,53
10.07.2020101,39101,7999,45100,97
13.07.2020101,63102,0898,05598,21
14.07.202097,1699,2295,238199,03
15.07.202099,70410097,9299,11
16.07.202098,6599,09997,2798,68
17.07.202098,68100,6898,25100,23
20.07.2020100,67104,3499,91103,7
21.07.2020106,54106,54102,64103,58
22.07.2020104,28105,14102,8103,67
23.07.2020103,42105,89102,35102,94
24.07.2020101,99103,36100,63102,59
27.07.2020103,62105,41103,32105,27
28.07.2020105,44105,985103,885104,05
29.07.2020104,43107104,43105,97
30.07.2020104,78108,04104,45107,65
31.07.2020108,29109,26106,08109,25
03.08.2020109,75112,32109,7111,77
04.08.2020111,53112108,45109,14
05.08.2020109,81110,93109,17109,65
06.08.2020109,26110,695108,655110,52
07.08.2020110,41110,8107,38108,53
10.08.2020108,3465108,3465105,6401107,19
11.08.2020106,55107104,68105,18
12.08.2020105,37108,14104,8107,28
13.08.2020107,63109,695107,27108,66
14.08.2020108,92109,65107,53108
17.08.2020108,43109,905108,11109,52
18.08.2020109,57110,46108,42109,15
19.08.2020109,23109,585107,4108,53
20.08.2020108111,63107,97111,26
21.08.2020110,735111,2109,31110,57
24.08.2020112113,04110,59111,28
25.08.2020111,37111,9837110,723111,26
26.08.2020111,82113,97111,56112,67
27.08.2020113,26113,47109,08109,36
28.08.2020110,5111,36109,87110,86
31.08.2020110,51112110,215110,91
01.09.2020111,1788114,03110,89113,98
02.09.2020114,47117,59113,59117,09
03.09.2020114,82115,3107,105108,06
04.09.2020108,16108,53102105,88
08.09.2020100103,7198,1572100,44
09.09.2020102,39105,11101,2104,34
10.09.2020104,52105,81101,54102,22
11.09.2020102,91103,81100,27101,51
14.09.2020102,88104,035102,035103,23
15.09.2020104,45105,88104,44105,23
16.09.2020105,77106,21102,44102,55
17.09.202099,62101,4999,04101,15
18.09.2020101,86101,9698,6499,76
21.09.202098,75102,1397,45102,1
22.09.2020103,39103,39100,52102,83
23.09.2020102,31102,8399,2399,72
24.09.202098,74103,198,47102,12
25.09.2020102104,13100,88103,72
28.09.2020105,05105,325103,83105,25
29.09.2020105,82106,94105,65105,78
30.09.2020105,35107,9501105,3106,63
01.10.2020107,85109,31107,59108,63
02.10.2020106,38107,47104,48105,32
05.10.2020106,11107,65106,04107,46
06.10.2020107108105,19105,52
07.10.2020106,53108,99105,79108,44
08.10.2020109,41109,55107,9359109,32
09.10.2020110,29112,3109,85111,93
12.10.2020114,26116,38113,0568115,56
13.10.2020116,46117,87115,29116,77
14.10.2020117118,22115,8116,97
15.10.2020115116,55114115,96
16.10.2020116,87117,5114,56115,69
19.10.2020115,51117,095112,91113,56
20.10.2020115,35116112112,61
21.10.2020112,61113,96111,21111,23
22.10.2020111,67112,0599108,75109,32
23.10.2020109,88112,1109,06112,05
26.10.2020110,31112,22108,11109,88
27.10.2020110,96112,2109,68109,84
28.10.2020108,05109,39105,93107,64
29.10.2020107,64111,51107,58110,21
30.10.2020108,65110,74108,1333109,37
02.11.2020109,95112,32109,535110,51
03.11.2020111,55114,16111,09113,59
04.11.2020117,67121,4115,8120,99
05.11.2020123,79124,68122,3559124,07
06.11.2020125,0371126,27122,25125,5
09.11.2020126,46127,5118,44118,57
10.11.2020115,94116,38111,4112,39
11.11.2020114,63117,8213114,63116,68
12.11.2020117,14118,14114,04114,56
13.11.2020115,62116,53114,74115,82
16.11.2020115116,37113,95114,86
17.11.2020115115,16113,27113,48
18.11.2020113,25113,44110,84111,03
19.11.2020111,67113,12110,44112,6
20.11.2020113,05114,88112,585112,79
23.11.2020113,5113,98109,65111,25
24.11.2020111,3111,535109,2110,74
25.11.2020112,07113,27111,41113,04
27.11.2020113,67116,89113,67116,58
30.11.2020117,22117,34114,66116,3
01.12.2020116,88117,07114,59115,65
02.12.2020114,95116,79113,84116,43
03.12.2020115,72118,575115,3116,68
04.12.2020116,7119,21116,61118,34
07.12.2020118,89120,16118,515119,02
08.12.2020119,33119,41117,3118,41
09.12.2020121,78121,78114,825115,49
10.12.2020114,69117,95113,8001117,45
11.12.2020117,23118,83116,6624118,52
14.12.2020118,41122,02118,41121,31
15.12.2020122,1124,22122,08122,82
16.12.2020123,86125,97123,7932125,4
17.12.2020126,31127,37125,14127,3
18.12.2020127,38132,26126,58132,02
21.12.2020130,9131,9128,1131,73
22.12.2020132,21134,91131,43134,37
23.12.2020134,86135,99132,7201133,06
24.12.2020133,49134,6199132,63134
28.12.2020135,85136133,53134,76
29.12.2020135,13135,75133,29133,98
30.12.2020134,71136,06134,07135,25
31.12.2020135,42136,835135,3136,43