Italia markets close in 5 hours 45 minutes

Cadence Design Systems, Inc. (0HS2.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
310,68-8,24 (-2,58%)
In data: 07:14PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,00310,68310,68266
26 mar 2024317,00321,39317,00318,92318,921.009
25 mar 2024317,43318,62313,00317,53317,532.449
22 mar 2024322,89324,02318,55323,84323,841.590
21 mar 2024320,78327,41320,39323,47323,476.053
20 mar 2024314,13316,18311,89315,67315,671.503
19 mar 2024306,00312,58303,62311,97311,972.282
18 mar 2024301,75303,97300,27302,21302,212.250
15 mar 2024305,62305,62298,55299,53299,531.277
14 mar 2024310,54310,54304,35306,87306,871.749
13 mar 2024311,89311,89303,69307,49307,49877
12 mar 2024306,66310,15306,19309,46309,46452
11 mar 2024306,74306,99301,25305,07305,073.069
08 mar 2024318,65319,00313,93314,38314,385.586
07 mar 2024315,94319,67312,41319,50319,501.371
06 mar 2024309,51315,26307,01313,70313,708.677
05 mar 2024313,00315,49305,27305,82305,821.319
04 mar 2024316,00320,78314,54317,20317,201.152
01 mar 2024303,60314,96303,23314,84314,842.887
29 feb 2024302,43305,28300,01305,17305,171.350
28 feb 2024298,50302,43298,34300,45300,45716
27 feb 2024303,48303,92298,44299,88299,881.321
26 feb 2024305,00306,91303,12304,80304,801.625
23 feb 2024307,38308,26300,74302,63302,63424
22 feb 2024304,99308,00303,36305,41305,411.218
21 feb 2024287,21290,41285,83289,08289,081.266
20 feb 2024289,74292,48284,70290,13290,131.949
19 feb 2024------
16 feb 2024296,95298,27290,74292,88292,881.502
15 feb 2024302,49303,02294,81295,95295,951.178
14 feb 2024299,46304,03298,80300,34300,342.114
13 feb 2024286,00300,45280,00292,26292,263.973
12 feb 2024315,00315,00305,55308,72308,722.035
09 feb 2024310,88313,03309,03312,28312,281.202
08 feb 2024303,50308,08302,48306,58306,581.532
07 feb 2024295,98302,25294,98301,74301,743.315
06 feb 2024296,65299,73289,91291,96291,963.047
05 feb 2024296,55298,33294,20296,02296,021.603
02 feb 2024292,54298,33290,75298,08298,08974
01 feb 2024289,46290,24287,09289,15289,15576
31 gen 2024291,28291,50287,42289,63289,63605
30 gen 2024294,37295,05292,60292,96292,9660.925
29 gen 2024292,01294,61291,00292,01292,01459
26 gen 2024288,19293,33287,25290,89290,89745
25 gen 2024298,65298,97290,44290,62290,621.898
24 gen 2024297,64301,66296,64296,64296,642.629
23 gen 2024295,80295,80291,02294,21294,211.636
22 gen 2024295,69299,42293,92295,39295,391.798
19 gen 2024280,51291,13280,46291,01291,01997
18 gen 2024277,01279,13275,82276,45276,451.549
17 gen 2024275,13279,63270,19272,77272,77707
16 gen 2024268,38278,77268,38275,83275,831.936
15 gen 2024------
12 gen 2024268,46268,79265,76268,59268,591.972
11 gen 2024264,57268,12262,17265,07265,071.013
10 gen 2024261,75265,95260,79263,14263,145.065
09 gen 2024260,70264,32259,29263,34263,341.088
08 gen 2024255,06260,50254,30260,08260,08511
05 gen 2024255,98257,25252,64252,64252,643.476
04 gen 2024257,39259,11256,07256,95256,95575
03 gen 2024261,00261,30257,01257,01257,011.434
02 gen 2024268,61269,16260,58262,60262,601.414
29 dic 2023273,50274,60270,84272,07272,07329
28 dic 2023275,20275,73273,09273,45273,45308
27 dic 2023275,99276,85273,27273,90273,90460
22 dic 2023274,11276,47269,13273,88273,88650
21 dic 2023273,18275,15273,18274,15274,15116
20 dic 2023274,30275,43273,01274,29274,291.083
19 dic 2023274,99277,72274,50274,97274,97744
18 dic 2023272,69274,18271,91273,33273,33614
15 dic 2023271,51272,89270,17270,66270,663.345
14 dic 2023276,87277,61269,56271,36271,361.862
13 dic 2023276,95277,64271,72273,83273,83441
12 dic 2023268,30273,74266,56273,74273,741.481
11 dic 2023261,68270,72261,60269,90269,90747
08 dic 2023258,21261,49257,56260,58260,581.411
07 dic 2023260,40260,40257,00258,45258,4531.174
06 dic 2023263,20263,38258,38258,42258,421.065
05 dic 2023263,48263,48258,40260,84260,8415.693
04 dic 2023267,97267,97258,40261,84261,844.215
01 dic 2023274,24274,24268,55270,23270,23304
30 nov 2023277,00278,70269,89272,18272,18666
29 nov 2023274,66277,56274,25275,59275,591.097
28 nov 2023271,19272,03270,31270,79270,791.120
27 nov 2023270,73273,93268,79272,48272,481.442
24 nov 2023269,50270,61265,88270,61270,614.377
23 nov 2023------
22 nov 2023271,90273,96270,70272,23272,232.177
21 nov 2023270,00272,79269,07269,64269,64533
20 nov 2023269,57270,74266,79268,79268,79584
17 nov 2023266,86269,75266,40269,12269,121.192
16 nov 2023265,79269,26263,26267,87267,8763.224
15 nov 2023273,36274,12264,54266,30266,303.056
14 nov 2023268,49271,62265,94271,43271,433.264
13 nov 2023260,24264,73259,68264,73264,73677
10 nov 2023257,49262,13257,21261,99261,99817
09 nov 2023257,34258,77255,91256,57256,57509
08 nov 2023254,89257,48253,59255,08255,08854
07 nov 2023251,20254,30250,13254,04254,04853
06 nov 2023249,54250,60247,32247,97247,9734.803
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...