Cadence Design Systems Inc (CDNS)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
568.776 |
2,27%
|
159,59
|
159,40
|
163,18
|
161,93
|
28/12/2022 |
543.635 |
-1,07%
|
159,95
|
158,1825
|
161,63
|
158,34
|
27/12/2022 |
424.991 |
-0,87%
|
161,10
|
158,97
|
161,10
|
160,05
|
23/12/2022 |
169.892 |
-0,52%
|
160,92
|
159,26
|
161,37
|
160,915
|
22/12/2022 |
846.167 |
-2,21%
|
162,99
|
158,94
|
163,32
|
161,76
|
21/12/2022 |
773.080 |
1,88%
|
162,79
|
161,61
|
165,765
|
165,41
|
20/12/2022 |
924.515 |
0,88%
|
159,90
|
159,12
|
162,9199
|
162,36
|
19/12/2022 |
682.392 |
-1,38%
|
163,15
|
160,02
|
163,15
|
160,95
|
16/12/2022 |
2.330.183 |
0,60%
|
162,99
|
161,46
|
166,61
|
163,20
|
15/12/2022 |
1.077.584 |
-1,96%
|
163,04
|
160,38
|
163,92
|
162,23
|
14/12/2022 |
1.062.319 |
-1,64%
|
168,23
|
164,25
|
171,225
|
165,47
|
13/12/2022 |
1.227.771 |
1,29%
|
173,89
|
166,07
|
174,48
|
168,23
|
12/12/2022 |
1.068.539 |
1,48%
|
163,96
|
163,755
|
166,83
|
166,09
|
09/12/2022 |
877.954 |
-0,24%
|
163,32
|
162,17
|
164,66
|
163,67
|
08/12/2022 |
1.035.346 |
2,16%
|
162,12
|
161,36
|
165,42
|
164,06
|
07/12/2022 |
1.264.812 |
-1,88%
|
162,32
|
159,75
|
163,10
|
160,59
|
06/12/2022 |
2.335.057 |
-1,68%
|
166,92
|
162,16
|
166,71
|
163,66
|
05/12/2022 |
3.125.634 |
-3,46%
|
172,93
|
165,515
|
170,88
|
166,46
|
02/12/2022 |
3.535.486 |
-2,46%
|
172,93
|
170,285
|
173,38
|
172,43
|
01/12/2022 |
3.650.773 |
2,76%
|
174,88
|
173,47
|
177,27
|
176,78
|
30/11/2022 |
2.748.981 |
5,21%
|
164,20
|
164,16
|
172,25
|
172,04
|
29/11/2022 |
2.348.493 |
-0,87%
|
165,36
|
161,90
|
165,25
|
163,52
|
28/11/2022 |
2.890.855 |
-1,35%
|
167,51
|
164,17
|
169,475
|
165,06
|
25/11/2022 |
1.046.798 |
-0,12%
|
167,51
|
167,00
|
168,35
|
167,31
|
24/11/2022 |
1.556.949 |
1,40%
|
165,76
|
163,52
|
168,65
|
167,51
|
23/11/2022 |
1.556.949 |
1,40%
|
165,76
|
163,52
|
168,65
|
167,51
|
22/11/2022 |
2.397.092 |
2,06%
|
165,76
|
160,87
|
165,59
|
165,20
|
21/11/2022 |
2.465.775 |
-1,92%
|
165,76
|
161,645
|
164,305
|
161,86
|
18/11/2022 |
2.454.073 |
-0,05%
|
165,76
|
163,645
|
168,16
|
165,02
|
17/11/2022 |
3.886.927 |
-2,23%
|
165,76
|
162,87
|
166,975
|
165,10
|
16/11/2022 |
2.257.477 |
0,07%
|
168,68
|
167,16
|
170,43
|
168,86
|
15/11/2022 |
3.508.982 |
0,46%
|
171,78
|
167,26
|
172,33
|
168,70
|
14/11/2022 |
1.233.573 |
0,62%
|
156,66
|
165,4475
|
169,38
|
167,93
|
11/11/2022 |
1.281.237 |
3,01%
|
156,66
|
161,49
|
167,99
|
166,90
|
10/11/2022 |
1.322.337 |
9,65%
|
156,66
|
155,685
|
162,61
|
162,02
|
09/11/2022 |
521.941 |
-0,86%
|
147,65
|
145,94
|
148,55
|
147,81
|
08/11/2022 |
660.550 |
2,12%
|
147,11
|
146,44
|
151,09
|
149,095
|
07/11/2022 |
1.080.618 |
2,54%
|
143,63
|
141,62
|
146,61
|
146,02
|
04/11/2022 |
1.862.275 |
-0,32%
|
144,00
|
138,76
|
144,71
|
142,40
|
03/11/2022 |
961.587 |
-1,54%
|
144,00
|
142,38
|
145,745
|
142,86
|
02/11/2022 |
1.468.142 |
-3,87%
|
153,25
|
145,04
|
152,35
|
145,09
|
01/11/2022 |
759.591 |
-0,30%
|
153,25
|
149,81
|
153,7591
|
150,93
|
31/10/2022 |
931.186 |
-0,06%
|
150,00
|
149,42
|
152,535
|
151,39
|
28/10/2022 |
1.081.289 |
1,97%
|
149,45
|
148,83
|
151,82
|
151,51
|
27/10/2022 |
1.259.925 |
-0,32%
|
149,70
|
146,36
|
150,96
|
148,58
|
26/10/2022 |
1.402.431 |
-1,50%
|
148,23
|
147,44
|
152,26
|
149,05
|
25/10/2022 |
2.858.467 |
-5,56%
|
154,12
|
150,86
|
160,74
|
151,32
|
24/10/2022 |
1.063.881 |
1,19%
|
154,12
|
157,10
|
161,3988
|
160,22
|
21/10/2022 |
977.545 |
3,48%
|
154,12
|
150,805
|
158,86
|
158,37
|
20/10/2022 |
1.004.428 |
-0,41%
|
154,12
|
152,04
|
156,555
|
153,09
|
19/10/2022 |
508.994 |
-1,18%
|
152,66
|
151,79
|
154,28
|
153,72
|
18/10/2022 |
948.216 |
0,96%
|
158,00
|
154,18
|
159,72
|
155,55
|
17/10/2022 |
1.297.122 |
4,49%
|
152,24
|
151,835
|
155,165
|
154,07
|
14/10/2022 |
1.671.788 |
-1,53%
|
152,32
|
147,272
|
152,91
|
148,25
|
13/10/2022 |
3.022.969 |
1,74%
|
149,24
|
142,37
|
151,62
|
150,55
|
12/10/2022 |
1.650.235 |
-0,05%
|
149,24
|
147,83
|
151,33
|
147,97
|
11/10/2022 |
2.327.848 |
-4,31%
|
154,32
|
147,07
|
154,90
|
148,04
|
10/10/2022 |
1.408.655 |
-2,64%
|
159,84
|
152,73
|
159,84
|
154,71
|
07/10/2022 |
1.245.052 |
-5,58%
|
165,90
|
158,00
|
165,62
|
159,02
|
06/10/2022 |
1.060.868 |
-0,84%
|
169,70
|
168,17
|
171,64
|
168,28
|
05/10/2022 |
1.557.441 |
-0,95%
|
169,75
|
167,72
|
170,785
|
169,70
|
04/10/2022 |
1.495.894 |
0,62%
|
174,9744
|
170,34
|
174,9744
|
171,33
|
03/10/2022 |
1.281.976 |
4,19%
|
164,05
|
164,05
|
171,26
|
170,28
|
30/09/2022 |
920.142 |
-0,77%
|
164,75
|
163,28
|
167,58
|
163,43
|
29/09/2022 |
760.957 |
-1,40%
|
165,59
|
163,18
|
166,85
|
164,63
|
28/09/2022 |
738.268 |
2,35%
|
164,26
|
162,13
|
167,65
|
166,97
|
27/09/2022 |
803.297 |
0,46%
|
164,26
|
160,61
|
164,82
|
163,13
|
26/09/2022 |
915.334 |
0,88%
|
161,61
|
161,54
|
164,97
|
162,38
|
23/09/2022 |
993.163 |
-0,83%
|
161,61
|
159,12
|
162,50
|
160,97
|
22/09/2022 |
1.102.255 |
-2,24%
|
164,31
|
161,89
|
165,74
|
162,32
|
21/09/2022 |
1.437.464 |
-0,57%
|
168,45
|
166,00
|
172,06
|
166,04
|
20/09/2022 |
1.353.377 |
-0,12%
|
165,97
|
165,79
|
168,30
|
166,99
|
19/09/2022 |
837.059 |
1,78%
|
162,63
|
162,57
|
167,29
|
167,19
|
16/09/2022 |
1.293.354 |
0,75%
|
162,66
|
160,825
|
164,80
|
164,27
|
15/09/2022 |
1.071.085 |
-2,50%
|
165,38
|
161,16
|
165,765
|
163,05
|
14/09/2022 |
945.198 |
0,19%
|
168,38
|
165,23
|
168,81
|
167,23
|
13/09/2022 |
1.431.370 |
-4,63%
|
169,60
|
166,66
|
170,39
|
166,92
|
12/09/2022 |
898.699 |
0,20%
|
175,11
|
173,59
|
175,42
|
175,02
|
09/09/2022 |
805.152 |
1,65%
|
173,46
|
173,308
|
175,97
|
174,68
|
08/09/2022 |
1.149.335 |
0,57%
|
169,46
|
168,79
|
172,98
|
171,86
|
07/09/2022 |
878.721 |
1,83%
|
168,62
|
167,63
|
171,89
|
170,89
|
06/09/2022 |
972.367 |
-0,21%
|
168,39
|
166,67
|
170,395
|
167,82
|
05/09/2022 |
793.800 |
-1,10%
|
171,34
|
167,16
|
172,85
|
168,17
|
02/09/2022 |
793.800 |
-1,10%
|
171,34
|
167,16
|
172,85
|
168,17
|
01/09/2022 |
1.467.717 |
-2,15%
|
171,00
|
166,89
|
171,49
|
170,04
|
31/08/2022 |
1.454.276 |
-0,26%
|
175,33
|
172,68
|
176,62
|
173,77
|
30/08/2022 |
850.989 |
-0,34%
|
175,86
|
171,18
|
176,14
|
174,23
|
29/08/2022 |
805.587 |
-1,69%
|
175,65
|
174,72
|
177,47
|
174,83
|
26/08/2022 |
1.308.400 |
-3,77%
|
184,42
|
177,48
|
184,045
|
177,83
|
25/08/2022 |
732.358 |
0,99%
|
184,69
|
182,80
|
185,38
|
184,80
|
24/08/2022 |
653.532 |
-0,25%
|
183,72
|
182,67
|
185,40
|
182,795
|
23/08/2022 |
580.726 |
-0,89%
|
183,82
|
183,00
|
186,00
|
183,25
|
22/08/2022 |
796.801 |
-1,67%
|
186,34
|
184,51
|
187,13
|
184,90
|
19/08/2022 |
700.739 |
-1,41%
|
190,90
|
186,63
|
189,25
|
188,04
|
18/08/2022 |
732.061 |
-0,14%
|
190,90
|
190,41
|
192,76
|
190,73
|
17/08/2022 |
920.230 |
-0,85%
|
191,98
|
190,03
|
192,35
|
191,00
|
16/08/2022 |
890.107 |
-0,24%
|
191,71
|
191,17
|
194,94
|
192,63
|
15/08/2022 |
1.006.850 |
2,26%
|
188,82
|
188,62
|
193,21
|
193,09
|
12/08/2022 |
1.090.573 |
1,33%
|
187,00
|
186,45
|
189,29
|
188,83
|
11/08/2022 |
982.298 |
0,01%
|
187,92
|
185,66
|
188,4782
|
186,35
|