Mercado fechado

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,67+3,61 (+2,49%)
No fechamento: 04:00PM EDT
148,77 +0,10 (+0,07%)
Pós-fechamento: 06:50PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2022146,44149,57144,73148,67148,671.135.762
25 de mai. de 2022142,20146,18142,00145,06145,061.586.900
24 de mai. de 2022145,68146,64142,56144,00144,001.492.000
23 de mai. de 2022147,20148,43145,17147,63147,631.333.200
20 de mai. de 2022146,93147,47141,00146,60146,602.917.600
19 de mai. de 2022136,27146,94136,27143,83143,832.436.400
18 de mai. de 2022140,30141,40135,47136,30136,301.376.800
17 de mai. de 2022143,12144,25139,79142,87142,871.064.700
16 de mai. de 2022140,95141,64138,92139,38139,381.297.800
13 de mai. de 2022137,81143,13137,70142,44142,441.826.400
12 de mai. de 2022133,41136,94132,32135,82135,821.604.700
11 de mai. de 2022138,88143,62135,29135,68135,681.550.900
10 de mai. de 2022141,51143,88136,94141,17141,171.705.100
09 de mai. de 2022143,39144,35136,38137,18137,182.216.900
06 de mai. de 2022148,12149,22142,82146,37146,371.539.400
05 de mai. de 2022156,08156,49147,15149,40149,401.590.100
04 de mai. de 2022153,54158,71148,89158,34158,341.542.500
03 de mai. de 2022150,32153,80149,87152,85152,851.387.700
02 de mai. de 2022150,54152,04146,12150,49150,492.016.400
29 de abr. de 2022157,47158,66149,92150,85150,851.657.200
28 de abr. de 2022155,88160,97153,07159,01159,011.757.900
27 de abr. de 2022151,92156,98151,54153,41153,412.012.100
26 de abr. de 2022158,00159,50150,50151,54151,543.901.400
25 de abr. de 2022148,38151,35147,21151,10151,102.350.900
22 de abr. de 2022151,08153,04147,81148,07148,071.350.200
21 de abr. de 2022159,00160,97150,99151,86151,861.459.700
20 de abr. de 2022157,01157,94155,80157,13157,131.834.400
19 de abr. de 2022149,68156,22149,39155,62155,621.322.300
18 de abr. de 2022148,52151,70148,24150,61150,611.123.600
14 de abr. de 2022156,05156,17149,05149,80149,802.113.000
13 de abr. de 2022154,00158,61153,87155,79155,791.773.300
12 de abr. de 2022157,21159,01152,86153,37153,371.298.200
11 de abr. de 2022157,20157,20152,51153,74153,741.441.300
08 de abr. de 2022161,30161,75157,82158,24158,241.205.000
07 de abr. de 2022161,11164,52160,55163,13163,131.952.100
06 de abr. de 2022160,62163,78158,79161,85161,851.415.500
05 de abr. de 2022167,37167,78162,09163,45163,451.156.700
04 de abr. de 2022165,95168,73165,05167,11167,111.257.200
01 de abr. de 2022165,00167,38162,87165,63165,631.455.900
31 de mar. de 2022164,55166,58163,00164,46164,462.446.200
30 de mar. de 2022165,01166,11162,23163,31163,31983.700
29 de mar. de 2022164,73167,36163,13165,97165,971.148.000
28 de mar. de 2022159,00162,48158,64162,47162,471.102.300
25 de mar. de 2022162,81163,24157,33158,84158,841.274.900
24 de mar. de 2022158,16162,14156,76162,12162,121.494.200
23 de mar. de 2022158,92159,92155,19157,29157,291.068.400
22 de mar. de 2022157,60161,06156,42160,20160,201.129.100
21 de mar. de 2022157,38158,25153,95157,20157,201.643.400
18 de mar. de 2022152,17159,68151,03158,87158,872.533.700
17 de mar. de 2022149,95153,93149,44153,32153,321.647.000
16 de mar. de 2022145,12150,53144,39150,51150,513.056.200
15 de mar. de 2022140,39143,71139,42142,50142,502.831.100
14 de mar. de 2022144,31145,78138,49139,16139,162.264.800
11 de mar. de 2022151,08151,77144,67144,91144,911.382.400
10 de mar. de 2022147,65150,01144,59149,46149,461.603.200
09 de mar. de 2022149,47152,22146,96150,89150,892.086.700
08 de mar. de 2022149,26151,35143,43145,80145,802.369.400
07 de mar. de 2022154,94155,38150,25150,40150,402.089.600
04 de mar. de 2022153,15155,73151,65154,69154,692.208.700
03 de mar. de 2022158,52159,51152,70153,94153,941.662.100
02 de mar. de 2022152,02157,80150,81157,46157,462.368.500
01 de mar. de 2022151,69154,14149,31150,53150,532.074.800
28 de fev. de 2022151,20153,81148,76151,43151,431.835.300
25 de fev. de 2022148,40153,33147,12152,93152,932.117.700
24 de fev. de 2022138,42149,73137,11149,04149,043.715.200
23 de fev. de 2022150,23150,97140,58140,88140,884.882.500
22 de fev. de 2022134,63136,96133,10135,21135,212.791.100
18 de fev. de 2022138,62139,22134,05134,95134,952.437.200
17 de fev. de 2022144,18144,77137,64138,22138,221.343.200
16 de fev. de 2022144,97146,81142,33145,85145,851.741.500
15 de fev. de 2022144,64146,46144,02146,07146,071.631.900
14 de fev. de 2022142,50144,64140,15142,08142,081.218.700
11 de fev. de 2022149,00150,53141,33142,50142,501.548.300
10 de fev. de 2022149,53153,28147,59148,87148,871.385.300
09 de fev. de 2022151,51154,42150,31154,40154,401.194.000
08 de fev. de 2022146,46149,49145,82148,37148,372.095.500
07 de fev. de 2022148,15149,59146,07146,72146,721.111.600
04 de fev. de 2022145,58149,50144,62147,51147,511.398.600
03 de fev. de 2022149,53151,47145,76146,42146,421.763.300
02 de fev. de 2022151,81153,46150,42153,13153,131.439.100
01 de fev. de 2022152,37153,31149,17151,61151,611.557.100
31 de jan. de 2022145,39152,21145,22152,14152,141.648.000
28 de jan. de 2022139,99145,72136,62145,42145,421.578.100
27 de jan. de 2022144,22144,94137,88138,98138,981.576.300
26 de jan. de 2022145,53148,35139,22141,49141,492.266.400
25 de jan. de 2022147,26148,92142,31142,39142,392.462.700
24 de jan. de 2022146,19152,00141,96151,66151,662.494.500
21 de jan. de 2022149,88152,63148,09148,30148,302.091.200
20 de jan. de 2022155,70157,22150,05150,31150,311.356.200
19 de jan. de 2022154,40156,17153,00153,17153,172.033.700
18 de jan. de 2022156,00156,57152,92153,53153,532.284.300
14 de jan. de 2022161,05163,97159,41161,75161,751.412.500
13 de jan. de 2022170,60172,64162,85163,16163,161.455.600
12 de jan. de 2022170,29172,52168,68170,18170,181.137.900
11 de jan. de 2022165,66169,68164,62169,23169,231.240.700
10 de jan. de 2022162,82166,10160,83165,88165,882.105.100
07 de jan. de 2022171,55172,64165,93166,02166,021.590.200
06 de jan. de 2022171,75175,22170,53173,12173,121.443.000
05 de jan. de 2022176,57178,71172,06172,62172,621.733.300
04 de jan. de 2022182,19183,68174,33178,30178,301.690.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...