Cotizaciones históricas


Mostrando cotizaciones de CADENCE DESIGN SYSTEMS INC   desde el 23/08/06 hasta el 20/11/19


Mostrando el intervalo 1 - 34 de 2.777 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
19/11/19 68,4850 67,5000 1,87 68,6000 67,3755 1.561.426
18/11/19 67,2300 67,6100 -0,37 67,7400 66,9700 1.059.370
15/11/19 67,4800 67,5200 0,48 67,5800 66,7000 1.481.858
14/11/19 67,1600 66,8000 -0,07 67,3700 66,7500 907.726
13/11/19 67,2100 67,2200 -0,55 67,7800 66,8300 836.459
12/11/19 67,5800 67,2400 0,19 68,2500 67,2300 867.604
11/11/19 67,4500 66,7600 0,52 67,7050 66,4600 823.029
8/11/19 67,1000 66,4900 0,34 67,2800 66,2500 897.083
7/11/19 66,8700 67,3700 -0,40 68,2000 66,5000 1.157.973
6/11/19 67,1400 67,1700 -0,09 67,2100 66,5500 1.030.351
5/11/19 67,2000 67,1400 0,48 67,6300 66,5500 2.063.205
4/11/19 66,8800 66,0800 2,14 66,9150 65,6100 2.456.698
1/11/19 65,4800 65,6900 0,20 66,4200 65,2200 2.596.801
31/10/19 65,3500 66,7100 -2,38 67,0000 64,9100 1.693.330
30/10/19 66,9400 66,1600 1,47 66,9900 65,5200 1.233.015
29/10/19 65,9700 65,9700 0,14 66,5650 65,8000 1.405.812
28/10/19 65,8800 65,1800 1,20 66,0000 65,1800 950.364
25/10/19 65,1000 64,8100 0,02 65,3900 64,4600 878.282
24/10/19 65,0900 63,7200 2,55 65,2700 63,6200 1.463.162
23/10/19 63,4700 62,4200 0,84 64,3700 62,4100 1.885.193
22/10/19 62,9400 69,7900 -5,71 70,5000 62,7500 3.848.317
21/10/19 66,7500 66,3400 1,75 66,8700 65,8000 1.883.074
18/10/19 65,6000 65,6700 -0,61 66,5900 64,8800 1.879.923
17/10/19 66,0000 67,2700 -1,22 67,7700 65,9100 1.333.818
16/10/19 66,8150 66,1900 -1,21 67,3700 66,1400 1.102.916
15/10/19 67,6300 66,7700 1,68 67,7000 66,4792 1.496.535
14/10/19 66,5100 66,0100 0,93 66,8700 65,9800 1.147.388
11/10/19 65,9000 66,3600 0,55 67,0000 65,6900 1.537.757
10/10/19 65,5400 64,6800 1,06 65,7000 64,6000 1.280.110
9/10/19 64,8500 64,4100 1,90 65,2600 64,0800 916.873
8/10/19 63,6400 64,6800 -2,99 65,0900 63,2000 1.777.883
7/10/19 65,6000 65,7400 -0,47 66,3200 65,4500 1.159.625
4/10/19 65,9100 65,4100 1,24 65,9300 64,9300 2.989.161
3/10/19 65,1000 64,0200 1,69 65,2200 63,2200 1.689.751
Mostrando el intervalo 1 - 34 de 2.777 resultados.