גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > קאדנס דיזיין > גרפים

עדכון אחרון 20:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קאדנס דיזיין

Cadence Design Systems

מניה CDNS נאסד"ק USD

שער

303.23

שינוי

+0.58%

שינוי ב USD

1.76

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	302.88	302.88	302.88	302.88	0.00
16:50	302.08	302.08	302.08	302.08	22,530.00
17:00	303.105	303.105	303.105	303.105	29,638.00
17:10	302.05	302.05	302.05	302.05	25,359.00
17:20	302.1	302.1	302.1	302.1	16,423.00
17:30	301.4	301.4	301.4	301.4	12,289.00
17:40	302.14	302.14	302.14	302.14	13,407.00
17:50	302.1325	302.1325	302.1325	302.1325	12,670.00
18:00	301.764	301.764	301.764	301.764	11,066.00
18:10	301.415	301.415	301.415	301.415	11,667.00
18:20	301.53	301.53	301.53	301.53	15,646.00
18:30	301.535	301.535	301.535	301.535	8,842.00
18:40	301.685	301.685	301.685	301.685	12,572.00
18:50	302.12	302.12	302.12	302.12	9,927.00
19:00	301.87	301.87	301.87	301.87	14,790.00
19:10	302.3325	302.3325	302.3325	302.3325	8,146.00
19:20	302	302	302	302	11,502.00
19:30	302.565	302.565	302.565	302.565	14,326.00
19:40	302.71	302.71	302.71	302.71	16,575.00
19:50	303.19	303.19	303.19	303.19	13,400.00
20:00	302.87	302.87	302.87	302.87	11,222.00
20:10	302.98	302.98	302.98	302.98	11,817.00
20:20	302.935	302.935	302.935	302.935	10,889.00
20:30	303.18	303.18	303.18	303.18	10,567.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2024 17:00	304.3973	301.69	302.46	302.075	2,123,209.00
19.12.2024 17:30	302.48	301.14	302.23	301.88	3,954,308.00
19.12.2024 18:00	302.81	299.875	301.91	302.2	5,458,124.00
19.12.2024 18:30	303.51	301.87	301.99	302.71	5,286,000.00
19.12.2024 19:00	302.77	301.32	302.745	301.51	6,963,263.00
19.12.2024 19:30	302.2	300.78	301.715	301.74	9,505,766.00
19.12.2024 20:00	302.38	300.89	301.18	302.255	8,140,199.00
19.12.2024 20:30	303	301.44	302.09	303	7,798,773.00
19.12.2024 21:00	302.85	301.36	302.85	301.58	9,547,650.00
19.12.2024 21:30	301.6	301.025	301.48	301.1672	8,578,609.00
19.12.2024 22:00	301.775	300.3	301.135	301.37	12,410,560.00
19.12.2024 22:30	301.895	299.93	301.58	300.01	15,214,570.00
20.12.2024 16:30	299.505	296	296.71	296.39	6,223,844.00
20.12.2024 17:00	300.04	296.56	296.91	300.04	7,511,268.00
20.12.2024 17:30	301.46	300.53	300.81	301.02	8,336,723.00
20.12.2024 18:00	303.6	300.81	300.81	303.45	9,711,219.00
20.12.2024 18:30	306.04	303.16	303.53	305.36	9,428,979.00
20.12.2024 19:00	306.5	304.975	305.23	306.365	9,627,090.00
20.12.2024 19:30	306.34	305.205	306.34	305.49	9,488,170.00
20.12.2024 20:00	305.665	303.33	305.57	303.33	10,906,177.00
20.12.2024 20:30	303.81	302.725	303.13	302.95	9,904,453.00
20.12.2024 21:00	303.5	302.57	302.975	303.19	14,138,090.00
20.12.2024 21:30	303.92	303.23	303.71	303.25	10,650,752.00
20.12.2024 22:00	304.02	303.035	303.21	303.39	12,570,991.00
20.12.2024 22:30	303.71	301.33	303.15	301.63	17,015,317.00
23.12.2024 16:30	303.52	300.04	302.475	302.57	770,865.00
23.12.2024 17:00	303.45	300.66	303.02	301.79	1,586,563.00
23.12.2024 17:30	303.055	300.97	301.63	301.07	2,261,530.00
23.12.2024 18:00	301.755	300.97	301.2	301.46	2,944,833.00
23.12.2024 18:30	302.38	300.845	301.46	301.86	3,532,930.00
23.12.2024 19:00	302.7	301.88	302.14	302.5794	4,441,191.00
23.12.2024 19:30	303.2	302.45	302.465	302.665	5,678,627.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2023	279.18	274.40	276.64	274.96	856,953.00
27.12.2023	277.42	273.00	275.61	274.64	842,729.00
28.12.2023	275.28	273.01	274.56	273.24	900,254.00
29.12.2023	274.71	270.86	273.44	272.37	802,979.00
02.01.2024	269.20	260.28	269.16	262.90	1,574,664.00
03.01.2024	262.00	256.60	260.77	257.27	1,318,489.00
04.01.2024	259.57	255.62	256.60	255.92	1,088,490.00
05.01.2024	257.42	251.94	255.00	252.71	1,681,759.00
08.01.2024	262.13	253.72	254.90	261.87	1,966,337.00
09.01.2024	264.35	258.71	259.50	261.75	1,114,081.00
10.01.2024	266.21	260.75	262.60	263.26	1,212,979.00
11.01.2024	268.49	261.25	265.24	266.68	885,988.00
12.01.2024	268.79	265.67	267.67	268.50	1,428,186.00
16.01.2024	278.83	268.11	268.60	277.56	2,599,229.00
17.01.2024	279.65	269.61	277.56	275.39	1,882,738.00
18.01.2024	279.62	275.32	276.95	279.01	1,291,789.00
19.01.2024	292.54	280.00	280.00	292.14	2,606,256.00
22.01.2024	299.96	293.61	295.96	295.73	2,232,516.00
23.01.2024	296.33	291.00	295.80	295.54	1,384,852.00
24.01.2024	301.61	294.39	297.64	294.91	1,536,675.00
25.01.2024	298.88	290.07	298.65	291.19	1,344,913.00
26.01.2024	293.35	287.20	289.00	290.73	1,253,294.00
29.01.2024	294.82	291.00	291.00	294.37	953,086.00
30.01.2024	295.23	292.38	293.98	294.68	888,281.00
31.01.2024	292.01	287.27	291.40	288.43	1,181,194.00
01.02.2024	291.33	287.01	289.50	290.52	1,008,854.00
02.02.2024	298.57	290.75	290.75	296.55	1,275,762.00
05.02.2024	298.35	294.06	295.57	296.65	1,157,160.00
06.02.2024	299.73	289.74	298.24	292.80	1,117,189.00
07.02.2024	302.37	294.86	295.27	300.73	1,137,126.00
08.02.2024	308.19	302.29	303.50	307.36	1,497,621.00
09.02.2024	313.12	308.82	311.00	311.94	1,538,228.00
12.02.2024	315.70	305.47	315.00	306.58	3,163,223.00
13.02.2024	300.46	286.05	290.00	294.36	4,026,489.00
14.02.2024	304.15	298.40	300.65	300.74	1,728,241.00
15.02.2024	303.33	294.92	302.37	295.67	1,910,700.00
16.02.2024	298.30	289.50	295.80	290.30	1,611,572.00
20.02.2024	292.69	285.00	289.92	292.12	1,789,349.00
21.02.2024	290.96	285.71	288.69	290.76	1,243,952.00
22.02.2024	308.00	303.35	304.50	305.57	2,225,584.00
23.02.2024	308.26	300.55	307.28	303.53	1,158,364.00
26.02.2024	307.09	303.00	305.00	303.69	1,009,829.00
27.02.2024	304.05	298.29	303.90	300.01	797,700.00
28.02.2024	302.68	298.01	299.00	300.57	744,734.00
29.02.2024	305.79	299.86	302.50	304.38	1,680,902.00
01.03.2024	315.78	303.00	303.17	315.24	1,808,258.00
04.03.2024	320.78	313.96	315.24	317.34	1,561,126.00
05.03.2024	315.50	304.24	313.38	307.73	1,731,224.00
06.03.2024	315.81	307.15	311.69	312.65	1,205,541.00
07.03.2024	319.83	312.65	316.01	318.04	1,168,403.00
08.03.2024	319.00	308.49	318.46	308.69	1,308,518.00
11.03.2024	307.44	301.12	306.97	305.88	1,119,488.00
12.03.2024	312.93	305.60	308.98	311.38	1,356,055.00
13.03.2024	311.69	303.50	311.69	306.21	1,291,428.00
14.03.2024	310.39	304.34	310.00	306.24	1,038,110.00
15.03.2024	305.41	298.11	304.25	298.44	2,605,495.00
18.03.2024	303.98	300.26	300.85	300.93	1,241,674.00
19.03.2024	312.79	303.43	303.75	311.85	1,994,523.00
20.03.2024	317.10	311.72	314.17	316.86	1,296,562.00
21.03.2024	327.36	320.65	320.87	322.80	1,907,029.00
22.03.2024	324.23	318.57	322.75	322.74	1,743,006.00
25.03.2024	318.64	313.21	318.61	316.21	1,305,708.00
26.03.2024	321.32	315.26	317.00	316.01	1,266,392.00
27.03.2024	319.37	309.31	319.24	311.34	1,075,563.00
28.03.2024	313.01	309.39	312.16	311.28	1,330,130.00
01.04.2024	313.97	308.65	310.46	312.13	894,607.00
02.04.2024	307.27	303.53	307.00	306.36	1,172,760.00
03.04.2024	312.17	304.00	304.00	310.58	1,107,493.00
04.04.2024	317.09	306.04	314.90	306.48	1,124,446.00
05.04.2024	310.80	307.12	309.12	308.02	1,064,141.00
08.04.2024	312.20	306.20	309.05	311.09	770,601.00
09.04.2024	313.45	305.04	312.74	311.41	1,187,353.00
10.04.2024	307.44	303.01	305.55	304.41	1,007,179.00
11.04.2024	310.77	303.96	305.00	310.10	1,281,947.00
12.04.2024	306.89	304.02	305.55	305.85	1,103,157.00
15.04.2024	310.73	299.68	310.50	301.56	1,310,683.00
16.04.2024	302.04	296.59	298.90	300.81	1,635,276.00
17.04.2024	303.63	293.60	300.81	293.71	1,117,791.00
18.04.2024	296.16	282.60	295.05	285.90	2,692,341.00
19.04.2024	286.67	279.60	285.00	280.25	2,004,952.00
22.04.2024	287.14	281.00	283.33	285.27	2,539,009.00
23.04.2024	285.98	275.50	278.00	281.76	4,511,552.00
24.04.2024	284.10	276.72	282.47	277.66	2,304,336.00
25.04.2024	279.58	273.49	274.47	277.08	2,038,886.00
26.04.2024	287.43	278.50	278.50	282.41	2,131,821.00
29.04.2024	285.71	280.18	283.77	282.49	1,396,235.00
30.04.2024	282.84	275.40	281.52	275.63	1,702,241.00
01.05.2024	280.82	273.24	275.36	274.55	2,082,041.00
02.05.2024	277.45	270.39	275.84	276.46	1,642,535.00
03.05.2024	284.32	279.34	280.39	281.63	1,370,822.00
06.05.2024	285.22	280.27	281.78	285.19	1,005,277.00
07.05.2024	288.42	283.80	286.00	284.04	1,040,260.00
08.05.2024	284.61	281.35	282.50	282.57	1,236,884.00
09.05.2024	287.23	282.25	283.05	285.28	1,001,183.00
10.05.2024	290.54	285.28	285.70	287.48	840,546.00
13.05.2024	289.20	283.95	289.20	284.46	1,058,108.00
14.05.2024	285.37	282.10	284.60	283.33	1,274,614.00
15.05.2024	294.42	285.82	287.19	293.10	1,993,763.00
16.05.2024	294.74	288.73	293.10	288.93	1,206,626.00
17.05.2024	290.28	288.39	289.16	288.81	893,274.00
20.05.2024	292.63	288.02	288.37	292.47	988,068.00
21.05.2024	292.98	289.68	292.23	290.10	1,176,049.00
22.05.2024	294.49	290.50	291.92	292.84	1,205,414.00
23.05.2024	301.93	293.50	297.67	294.69	1,873,395.00
24.05.2024	297.67	291.05	293.70	294.28	939,991.00
28.05.2024	297.91	293.07	293.07	296.21	1,479,568.00
29.05.2024	293.01	288.44	291.79	291.72	1,774,319.00
30.05.2024	290.50	287.38	290.50	288.33	2,112,086.00
31.05.2024	289.57	279.02	287.67	286.36	3,453,661.00
03.06.2024	289.67	281.27	287.01	286.15	1,259,764.00
04.06.2024	289.84	283.75	288.38	287.17	1,134,949.00
05.06.2024	297.13	287.43	287.99	296.42	1,884,155.00
06.06.2024	299.08	295.14	296.77	295.74	1,236,275.00
07.06.2024	299.40	293.56	297.33	294.42	928,806.00
10.06.2024	296.43	292.22	293.73	296.18	922,728.00
11.06.2024	301.98	294.52	295.00	300.83	1,596,908.00
12.06.2024	312.74	303.80	305.72	311.70	2,120,526.00
13.06.2024	316.92	304.70	312.59	307.54	1,496,652.00
14.06.2024	312.58	307.05	309.09	312.10	1,403,570.00
17.06.2024	323.25	310.48	310.48	322.08	2,234,087.00
18.06.2024	327.11	320.39	320.39	326.50	2,221,536.00
20.06.2024	328.99	317.61	328.70	318.53	1,711,230.00
21.06.2024	319.53	313.72	319.43	318.39	2,697,687.00
24.06.2024	317.52	309.14	317.52	309.14	1,392,968.00
25.06.2024	311.71	307.10	310.00	311.53	1,285,850.00
26.06.2024	312.22	308.38	310.03	309.33	1,137,776.00
27.06.2024	313.36	307.66	311.20	307.92	1,389,381.00
28.06.2024	313.00	307.47	308.46	307.75	2,223,811.00
01.07.2024	311.98	304.12	307.75	310.92	1,303,194.00
02.07.2024	317.28	310.98	314.06	316.78	1,304,797.00
03.07.2024	318.83	314.64	315.11	315.47	673,152.00
05.07.2024	322.28	313.60	315.37	321.11	1,124,589.00
08.07.2024	322.00	317.00	320.00	317.36	1,006,275.00
09.07.2024	319.89	313.43	319.44	315.26	821,351.00
10.07.2024	320.34	313.90	315.21	319.80	1,221,655.00
11.07.2024	321.68	313.90	320.00	314.07	1,366,074.00
12.07.2024	319.46	311.25	313.09	315.67	1,093,644.00
15.07.2024	317.00	313.23	314.57	315.63	1,072,502.00
16.07.2024	317.54	310.10	317.24	311.73	1,330,711.00
17.07.2024	305.50	287.83	305.41	288.12	3,551,373.00
18.07.2024	289.46	273.17	289.36	277.83	4,069,432.00
19.07.2024	280.83	276.17	280.83	279.95	2,592,416.00
22.07.2024	-99.99	-99.99	283.62	284.91	0.00
23.07.2024	291.83	280.77	285.86	282.99	3,248,910.00
24.07.2024	281.03	265.77	280.05	266.34	3,075,403.00
25.07.2024	268.93	258.16	267.00	258.33	3,480,169.00
26.07.2024	264.55	257.78	263.04	258.79	2,604,706.00
29.07.2024	264.81	258.60	260.49	259.05	1,467,826.00
30.07.2024	260.76	250.84	258.94	253.11	2,812,290.00
31.07.2024	269.52	261.79	264.17	267.66	4,144,189.00
01.08.2024	270.92	258.90	266.24	260.81	2,778,176.00
02.08.2024	257.00	241.45	253.31	249.63	4,733,701.00
05.08.2024	250.68	241.29	249.44	246.84	4,284,740.00
06.08.2024	265.04	252.61	259.44	259.80	4,693,089.00
07.08.2024	271.00	250.06	268.57	250.31	2,482,434.00
08.08.2024	269.15	256.00	257.75	268.68	3,205,050.00
09.08.2024	271.09	265.66	267.00	270.13	1,848,530.00
12.08.2024	269.52	263.42	268.90	266.64	1,283,391.00
13.08.2024	273.96	268.16	269.48	271.41	1,629,651.00
14.08.2024	274.53	269.98	271.73	271.78	1,732,898.00
15.08.2024	281.27	275.05	276.24	280.12	1,708,218.00
16.08.2024	282.97	278.60	279.49	281.00	1,089,983.00
19.08.2024	282.37	276.69	281.18	281.96	1,489,271.00
20.08.2024	283.81	279.64	281.26	281.37	1,417,796.00
21.08.2024	284.98	279.15	280.58	284.56	1,207,761.00
22.08.2024	287.47	274.63	286.68	275.58	1,182,745.00
23.08.2024	280.92	272.81	279.26	273.90	1,144,108.00
26.08.2024	271.94	264.01	271.43	268.25	1,944,671.00
27.08.2024	270.93	264.33	266.02	268.93	1,817,953.00
28.08.2024	268.42	260.70	266.92	263.09	2,266,933.00
29.08.2024	271.00	262.31	266.16	265.63	1,131,434.00
30.08.2024	270.56	265.87	269.13	268.93	2,021,665.00
03.09.2024	268.49	255.20	266.89	256.28	2,064,238.00
04.09.2024	255.93	248.50	248.65	254.13	2,498,398.00
05.09.2024	255.79	248.61	249.28	250.85	1,461,535.00
06.09.2024	254.45	245.45	251.85	247.52	1,730,665.00
09.09.2024	253.02	245.77	251.33	252.81	2,376,909.00
10.09.2024	256.70	252.34	253.91	255.85	1,732,489.00
11.09.2024	265.03	254.79	256.35	264.72	2,261,060.00
12.09.2024	272.28	264.55	265.24	269.90	1,984,162.00
13.09.2024	270.98	266.22	269.41	268.72	948,991.00
16.09.2024	273.88	266.85	268.91	273.13	1,325,155.00
17.09.2024	279.33	274.01	275.98	274.79	1,907,544.00
18.09.2024	276.60	269.47	275.16	269.69	1,421,296.00
19.09.2024	284.95	279.86	283.38	280.35	1,682,282.00
20.09.2024	279.97	273.54	278.58	273.76	2,983,813.00
23.09.2024	276.96	273.65	274.64	274.08	1,121,987.00
24.09.2024	276.18	270.67	274.76	273.32	1,439,304.00
25.09.2024	272.14	268.37	268.37	271.80	1,625,744.00
26.09.2024	280.93	272.19	280.39	274.23	1,497,282.00
27.09.2024	275.89	271.01	275.19	274.13	1,178,280.00
30.09.2024	272.66	268.18	272.13	271.03	1,773,773.00
01.10.2024	273.99	263.03	273.48	263.32	1,902,720.00
02.10.2024	269.76	262.25	262.25	267.01	1,168,165.00
03.10.2024	268.63	264.38	264.38	265.79	1,118,868.00
04.10.2024	272.87	266.51	272.41	268.65	1,091,388.00
07.10.2024	265.90	261.34	265.21	262.86	1,248,679.00
08.10.2024	270.78	263.57	263.57	270.15	1,685,020.00
09.10.2024	280.20	268.61	270.59	279.56	1,423,842.00
10.10.2024	281.52	276.84	277.13	280.64	1,039,141.00
11.10.2024	283.14	279.22	280.47	282.39	1,337,732.00
14.10.2024	285.00	280.86	284.73	282.14	1,245,781.00
15.10.2024	284.35	268.86	283.66	269.47	2,438,466.00
16.10.2024	271.91	262.46	270.76	262.95	2,139,461.00
17.10.2024	268.88	262.88	268.73	263.03	2,234,804.00
18.10.2024	265.12	258.25	263.23	258.52	4,061,766.00
21.10.2024	258.11	252.71	256.00	253.15	2,826,478.00
22.10.2024	252.99	246.60	252.00	251.51	2,808,483.00
23.10.2024	251.23	246.92	249.73	249.09	1,751,479.00
24.10.2024	251.86	247.46	251.05	251.28	1,787,944.00
25.10.2024	260.08	254.19	254.19	257.30	2,023,054.00
28.10.2024	258.90	251.81	258.72	252.77	3,145,053.00
29.10.2024	287.02	271.99	274.94	284.45	5,989,674.00
30.10.2024	290.20	278.96	280.50	290.00	3,451,193.00
31.10.2024	288.49	276.08	287.44	276.12	2,784,169.00
04.11.2024	291.95	282.60	284.52	289.34	2,496,661.00
05.11.2024	294.78	289.50	289.76	291.21	1,964,240.00
06.11.2024	305.00	293.60	298.00	296.75	2,756,429.00
07.11.2024	304.35	297.73	298.73	301.72	1,455,596.00
11.11.2024	301.25	296.29	300.48	300.90	1,157,817.00
12.11.2024	301.77	295.51	301.26	297.77	1,226,766.00
13.11.2024	309.96	295.64	295.68	306.47	2,145,207.00
14.11.2024	306.19	299.64	304.46	303.04	1,611,809.00
15.11.2024	298.58	287.49	298.45	289.71	1,568,183.00
18.11.2024	295.95	288.77	291.36	294.33	1,774,785.00
19.11.2024	300.00	290.05	291.38	299.63	1,259,748.00
20.11.2024	305.23	296.07	298.83	304.01	1,714,065.00
21.11.2024	308.45	300.95	306.11	306.51	1,115,092.00
22.11.2024	313.36	307.02	308.71	311.87	1,371,661.00
25.11.2024	315.30	309.15	314.96	312.39	1,939,723.00
26.11.2024	316.37	309.42	314.55	310.10	1,127,812.00
27.11.2024	308.86	302.49	308.22	304.68	931,999.00
29.11.2024	310.29	304.29	304.36	306.81	888,708.00
02.12.2024	312.26	304.85	306.19	310.27	1,642,105.00
03.12.2024	314.36	305.38	306.75	313.25	1,451,305.00
04.12.2024	326.19	315.00	317.63	324.54	2,123,199.00
05.12.2024	319.15	302.64	318.50	303.79	2,670,954.00
06.12.2024	309.95	303.70	305.00	307.51	1,794,442.00
09.12.2024	315.04	307.63	310.00	309.75	1,518,086.00
10.12.2024	310.55	300.25	310.42	302.86	1,670,961.00
11.12.2024	311.10	305.77	307.52	308.78	2,215,465.00
12.12.2024	310.29	306.55	308.42	308.22	844,428.00
13.12.2024	308.17	301.65	305.78	306.75	1,448,442.00
16.12.2024	317.25	306.49	309.54	313.49	1,743,233.00
17.12.2024	315.73	310.35	312.88	311.35	1,617,078.00
18.12.2024	313.99	299.43	309.03	301.24	1,688,644.00
19.12.2024	306.81	299.77	304.67	299.87	1,820,590.00
20.12.2024	306.50	296.00	296.71	301.47	3,007,569.00

צרו איתנו קשר *5988