Cadence Design Systems Inc (CDNS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
1.155.222 |
-0,06%
|
205,53
|
214,78
|
219,085
|
216,71
|
18/05/2023 |
1.863.867 |
6,22%
|
205,53
|
205,53
|
217,46
|
216,84
|
17/05/2023 |
926.969 |
0,84%
|
202,66
|
202,09
|
205,62
|
204,15
|
16/05/2023 |
765.238 |
0,07%
|
202,31
|
201,73
|
203,54
|
202,46
|
15/05/2023 |
1.005.157 |
0,57%
|
200,86
|
198,97
|
202,34
|
202,31
|
12/05/2023 |
883.259 |
-0,15%
|
202,04
|
199,86
|
202,3836
|
201,16
|
11/05/2023 |
1.219.078 |
-1,34%
|
203,68
|
199,355
|
203,72
|
201,46
|
10/05/2023 |
1.029.450 |
0,08%
|
205,70
|
202,33
|
206,11
|
204,19
|
09/05/2023 |
745.142 |
-0,74%
|
205,14
|
203,23
|
206,2899
|
204,03
|
08/05/2023 |
468.190 |
0,16%
|
205,43
|
203,6187
|
206,33
|
205,56
|
05/05/2023 |
1.163.104 |
0,10%
|
205,94
|
203,3743
|
206,99
|
205,24
|
04/05/2023 |
896.451 |
-1,17%
|
208,10
|
204,96
|
208,67
|
205,03
|
03/05/2023 |
818.494 |
-0,73%
|
209,60
|
207,05
|
209,96
|
207,45
|
02/05/2023 |
962.824 |
-0,80%
|
211,75
|
207,87
|
212,91
|
208,97
|
01/05/2023 |
824.879 |
0,57%
|
209,10
|
207,70
|
211,50
|
210,65
|
28/04/2023 |
1.447.360 |
0,77%
|
207,83
|
207,69
|
211,95
|
209,45
|
27/04/2023 |
1.239.247 |
2,09%
|
204,85
|
202,70
|
208,44
|
207,86
|
26/04/2023 |
1.560.691 |
-0,14%
|
203,90
|
203,04
|
207,33
|
203,61
|
25/04/2023 |
3.504.648 |
-4,26%
|
200,00
|
194,05
|
204,70
|
203,90
|
24/04/2023 |
1.001.995 |
0,46%
|
212,78
|
212,40
|
214,81
|
213,98
|
21/04/2023 |
977.418 |
-0,34%
|
213,58
|
210,36
|
214,48
|
213,00
|
20/04/2023 |
850.180 |
0,03%
|
212,36
|
212,36
|
215,78
|
213,73
|
19/04/2023 |
660.818 |
-0,05%
|
212,87
|
212,265
|
214,05
|
213,67
|
18/04/2023 |
654.654 |
0,29%
|
214,86
|
212,935
|
215,51
|
213,77
|
17/04/2023 |
605.715 |
-0,65%
|
215,00
|
211,73
|
216,09
|
213,16
|
14/04/2023 |
918.044 |
-1,13%
|
214,87
|
212,92
|
216,73
|
214,55
|
13/04/2023 |
1.240.201 |
2,28%
|
212,88
|
212,88
|
217,67
|
217,01
|
12/04/2023 |
909.346 |
-0,80%
|
215,00
|
211,81
|
216,33
|
212,18
|
11/04/2023 |
1.111.148 |
0,13%
|
212,46
|
212,46
|
214,95
|
213,89
|
10/04/2023 |
1.488.621 |
2,44%
|
207,24
|
207,14
|
214,13
|
213,61
|
06/04/2023 |
1.464.734 |
0,46%
|
205,39
|
205,33
|
209,26
|
208,52
|
05/04/2023 |
994.506 |
-1,87%
|
210,12
|
206,18
|
211,08
|
207,56
|
04/04/2023 |
833.711 |
0,06%
|
212,43
|
210,89
|
214,14
|
211,51
|
03/04/2023 |
1.080.659 |
0,62%
|
209,00
|
208,73
|
211,60
|
211,39
|
31/03/2023 |
1.532.783 |
1,49%
|
208,00
|
207,535
|
210,23
|
210,09
|
30/03/2023 |
1.150.254 |
0,49%
|
207,34
|
205,39
|
207,98
|
207,01
|
29/03/2023 |
883.858 |
1,34%
|
205,22
|
204,70
|
206,655
|
206,00
|
28/03/2023 |
880.496 |
-0,97%
|
204,65
|
201,36
|
205,72
|
203,28
|
27/03/2023 |
1.057.906 |
0,39%
|
204,48
|
203,55
|
206,29
|
205,27
|
24/03/2023 |
1.718.404 |
-1,22%
|
206,63
|
203,05
|
206,95
|
204,48
|
23/03/2023 |
1.588.093 |
1,47%
|
204,89
|
203,0281
|
208,24
|
207,00
|
22/03/2023 |
1.387.441 |
-1,87%
|
206,72
|
203,96
|
209,21
|
204,00
|
21/03/2023 |
2.158.002 |
0,39%
|
207,70
|
204,49
|
208,58
|
207,88
|
20/03/2023 |
2.232.614 |
0,09%
|
207,00
|
204,805
|
207,89
|
207,07
|
17/03/2023 |
3.676.857 |
-0,45%
|
206,78
|
205,49
|
209,49
|
206,88
|
16/03/2023 |
2.533.829 |
2,41%
|
202,10
|
200,15
|
209,28
|
207,82
|
15/03/2023 |
2.376.307 |
-0,29%
|
202,64
|
200,49
|
203,94
|
202,94
|
14/03/2023 |
1.584.646 |
3,69%
|
197,86
|
197,42
|
203,68
|
203,52
|
13/03/2023 |
1.521.163 |
0,31%
|
194,55
|
193,115
|
198,57
|
196,27
|
10/03/2023 |
1.710.620 |
-0,37%
|
196,68
|
192,78
|
198,06
|
195,67
|
09/03/2023 |
1.284.238 |
-1,46%
|
199,33
|
196,12
|
201,97
|
196,40
|
08/03/2023 |
1.021.047 |
2,02%
|
195,71
|
195,535
|
199,46
|
199,30
|
07/03/2023 |
1.014.186 |
-1,04%
|
196,49
|
194,34
|
198,15
|
195,35
|
06/03/2023 |
1.204.472 |
0,46%
|
196,94
|
195,26
|
198,8125
|
197,40
|
03/03/2023 |
1.093.881 |
2,00%
|
193,85
|
192,81
|
196,77
|
196,50
|
02/03/2023 |
1.120.386 |
0,63%
|
190,32
|
189,31
|
193,375
|
192,64
|
01/03/2023 |
892.504 |
-0,78%
|
193,14
|
190,69
|
193,5699
|
191,43
|
28/02/2023 |
1.289.687 |
-0,12%
|
193,26
|
192,74
|
195,23
|
192,9458
|
27/02/2023 |
1.007.072 |
-0,29%
|
195,35
|
192,665
|
195,985
|
193,18
|
24/02/2023 |
859.433 |
-1,47%
|
192,99
|
192,49
|
195,37
|
193,74
|
23/02/2023 |
1.235.705 |
1,36%
|
196,03
|
194,66
|
198,57
|
196,62
|
22/02/2023 |
1.346.797 |
0,70%
|
193,24
|
192,875
|
195,97
|
193,99
|
21/02/2023 |
1.357.248 |
-0,92%
|
192,19
|
191,45
|
193,58
|
192,65
|
20/02/2023 |
1.514.753 |
-0,09%
|
192,66
|
191,10
|
195,105
|
194,44
|
17/02/2023 |
1.514.753 |
-0,09%
|
192,66
|
191,10
|
195,105
|
194,44
|
16/02/2023 |
2.063.830 |
-3,78%
|
196,28
|
193,45
|
198,44
|
194,62
|
15/02/2023 |
1.562.043 |
1,59%
|
199,10
|
199,00
|
202,96
|
202,26
|
14/02/2023 |
2.180.229 |
7,21%
|
193,40
|
192,00
|
199,85
|
199,09
|
13/02/2023 |
1.317.103 |
1,03%
|
185,10
|
183,80
|
186,85
|
185,70
|
10/02/2023 |
878.836 |
-1,33%
|
184,10
|
183,42
|
185,135
|
183,801
|
09/02/2023 |
1.095.274 |
0,44%
|
188,15
|
185,59
|
190,585
|
186,27
|
08/02/2023 |
1.074.981 |
-1,53%
|
187,78
|
184,89
|
188,53
|
185,45
|
07/02/2023 |
843.508 |
1,30%
|
185,29
|
183,28
|
189,23
|
188,33
|
06/02/2023 |
723.041 |
0,03%
|
184,46
|
184,04
|
186,99
|
185,91
|
03/02/2023 |
869.299 |
-1,78%
|
185,20
|
184,2325
|
188,63
|
185,85
|
02/02/2023 |
1.346.725 |
0,18%
|
190,73
|
188,40
|
191,92
|
189,22
|
01/02/2023 |
1.166.201 |
3,32%
|
181,78
|
181,28
|
190,25
|
188,89
|
31/01/2023 |
1.241.341 |
1,16%
|
181,36
|
180,76
|
183,73
|
182,83
|
30/01/2023 |
867.036 |
-2,32%
|
183,61
|
180,615
|
183,72
|
180,74
|
27/01/2023 |
831.603 |
-0,32%
|
183,59
|
183,11
|
186,24
|
185,03
|
26/01/2023 |
595.100 |
1,73%
|
184,90
|
182,59
|
185,83
|
185,63
|
25/01/2023 |
756.316 |
0,06%
|
179,31
|
176,54
|
182,71
|
182,48
|
24/01/2023 |
914.413 |
-0,56%
|
183,35
|
181,41
|
183,59
|
182,38
|
23/01/2023 |
1.270.304 |
2,89%
|
177,20
|
177,20
|
184,05
|
183,41
|
20/01/2023 |
1.250.676 |
3,67%
|
171,69
|
171,69
|
178,945
|
178,26
|
19/01/2023 |
1.057.485 |
-0,30%
|
171,64
|
171,23
|
173,43
|
171,95
|
18/01/2023 |
1.006.397 |
-0,30%
|
174,40
|
172,21
|
177,60
|
172,46
|
17/01/2023 |
1.604.846 |
2,19%
|
171,79
|
169,57
|
174,52
|
172,97
|
16/01/2023 |
759.451 |
-4,45%
|
166,00
|
166,00
|
169,37
|
160,59
|
13/01/2023 |
759.451 |
-4,45%
|
166,00
|
166,00
|
169,37
|
160,59
|
12/01/2023 |
792.075 |
-0,24%
|
168,17
|
164,96
|
168,60
|
168,06
|
11/01/2023 |
1.167.932 |
2,53%
|
164,58
|
163,76
|
168,70
|
168,47
|
10/01/2023 |
990.076 |
-0,96%
|
164,59
|
162,48
|
166,61
|
164,32
|
09/01/2023 |
1.440.555 |
3,92%
|
161,34
|
161,34
|
168,505
|
165,92
|
06/01/2023 |
893.572 |
1,82%
|
158,75
|
155,20
|
160,32
|
159,66
|
05/01/2023 |
1.262.185 |
-1,53%
|
157,56
|
155,00
|
158,74
|
156,80
|
04/01/2023 |
975.622 |
-0,26%
|
161,00
|
157,461
|
161,92
|
159,23
|
03/01/2023 |
755.358 |
-0,62%
|
162,83
|
157,495
|
163,99
|
159,64
|
02/01/2023 |
557.373 |
-0,55%
|
159,92
|
158,41
|
160,75
|
161,04
|
30/12/2022 |
557.373 |
-0,55%
|
159,92
|
158,41
|
160,75
|
161,04
|