XNAS
Datos históricos de Cadence Design Systems, Inc.
Cadence Design Systems, Inc. · CDNS
$352.84
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 18:05:40 UTC
- Variación en el periodo
- +7.9%
- Máximo
- US$416.69
- 2 de junio de 2026
- Mínimo
- US$262.75
- 3 de febrero de 2026
- Volumen medio diario
- 2.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 353.51 | 356.03 | 350.15 | 352.84 | +1.15% | 1.31 M |
| 8 oct 2026 | 354.04 | 357.88 | 347.64 | 348.84 | −2.04% | 1.56 M |
| 7 oct 2026 | 358.36 | 361.47 | 353.84 | 356.12 | −0.95% | 1.86 M |
| 6 oct 2026 | 355.14 | 361.91 | 354.27 | 359.55 | +1.72% | 1.6 M |
| 5 oct 2026 | 354.72 | 360.15 | 352.00 | 353.48 | +0.61% | 1.95 M |
| 2 oct 2026 | 356.50 | 356.51 | 341.76 | 351.35 | +0.18% | 2.1 M |
| 1 oct 2026 | 339.36 | 355.03 | 337.85 | 350.73 | +6.22% | 3.28 M |
| 30 sep 2026 | 322.49 | 335.00 | 321.01 | 330.19 | +1.86% | 2.97 M |
| 29 sep 2026 | 321.20 | 324.25 | 314.00 | 324.17 | −0.77% | 2.63 M |
| 28 sep 2026 | 319.00 | 329.35 | 317.89 | 326.70 | +0.17% | 2 M |
| 25 sep 2026 | 324.97 | 330.81 | 322.78 | 326.13 | +1.28% | 2.7 M |
| 24 sep 2026 | 306.39 | 322.49 | 305.20 | 322.00 | +4.18% | 2.48 M |
| 23 sep 2026 | 305.63 | 315.70 | 305.63 | 309.09 | +2.03% | 3.59 M |
| 22 sep 2026 | 298.65 | 303.85 | 294.00 | 302.95 | +2.73% | 2.9 M |
| 21 sep 2026 | 285.73 | 295.80 | 283.39 | 294.90 | +4.24% | 2.34 M |
| 18 sep 2026 | 281.93 | 284.98 | 280.49 | 282.90 | +0.76% | 4.13 M |
| 17 sep 2026 | 285.55 | 285.55 | 278.30 | 280.76 | +0.31% | 2.1 M |
| 16 sep 2026 | 274.25 | 282.00 | 274.16 | 279.90 | +2.17% | 2.5 M |
| 15 sep 2026 | 277.38 | 279.00 | 273.07 | 273.96 | −1.83% | 2.61 M |
| 14 sep 2026 | 288.00 | 288.80 | 278.10 | 279.06 | −3.56% | 2.34 M |
| 11 sep 2026 | 288.21 | 293.40 | 285.02 | 289.37 | +1.55% | 2.55 M |
| 10 sep 2026 | 282.28 | 289.14 | 282.28 | 284.95 | +0.12% | 1.92 M |
| 9 sep 2026 | 283.85 | 287.76 | 281.65 | 284.60 | +0.17% | 2.3 M |
| 8 sep 2026 | 291.34 | 295.82 | 282.68 | 284.11 | −2.93% | 4.4 M |
| 4 sep 2026 | 305.96 | 308.30 | 287.90 | 292.70 | −3.99% | 4.23 M |
| 3 sep 2026 | 307.64 | 311.04 | 302.36 | 304.88 | −0.59% | 2.17 M |
| 2 sep 2026 | 312.62 | 313.21 | 303.66 | 306.67 | −2.03% | 2.56 M |
| 1 sep 2026 | 331.19 | 332.84 | 311.87 | 313.04 | −7.60% | 2.28 M |
| 31 ago 2026 | 336.22 | 342.38 | 336.22 | 338.78 | −0.47% | 1.61 M |
| 28 ago 2026 | 347.43 | 347.43 | 338.10 | 340.39 | −2.06% | 1.8 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.