Italia markets closed

Cadence Design Systems, Inc. (CDS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
259,30-6,40 (-2,41%)
Alla chiusura: 06:39PM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024265,40265,40259,30259,30259,3077
30 mag 2024268,50270,50265,70265,70265,7071
29 mag 2024271,00272,65271,00272,65272,6540
28 mag 2024266,95274,00266,95274,00274,00120
27 mag 2024273,25273,25268,75268,75268,7576
24 mag 2024271,55273,20271,55273,05273,0511
23 mag 2024271,05277,00271,05273,55273,55182
22 mag 2024266,25268,90266,25268,90268,9025
21 mag 2024268,00268,20267,00268,20268,20166
20 mag 2024263,60267,70263,60267,70267,7085
17 mag 2024264,90269,75264,85267,80267,80269
16 mag 2024270,55271,30270,05270,05270,0514
15 mag 2024260,95271,10260,95271,10271,1060
14 mag 2024262,85264,80260,45260,45260,4564
13 mag 2024266,05268,70263,50264,90264,90192
10 mag 2024262,05266,40262,05266,40266,4097
09 mag 2024261,75261,75261,75261,75261,75-
08 mag 2024263,50265,10263,50265,10265,1030
07 mag 2024259,95268,25259,95268,25268,25135
06 mag 2024261,05262,90261,05262,25262,2590
03 mag 2024258,15259,95257,00259,95259,9542
02 mag 2024255,15257,75255,15257,75257,75103
30 apr 2024261,95265,60261,30261,30261,3012
29 apr 2024264,85266,85264,00264,00264,0014
26 apr 2024259,30259,30258,50258,50258,5070
25 apr 2024255,55257,00255,05257,00257,00142
24 apr 2024263,55267,00259,45259,45259,45187
23 apr 2024252,00262,85249,00262,85262,85284
22 apr 2024263,50266,50261,00265,00265,00530
19 apr 2024266,30268,35265,05265,05265,05217
18 apr 2024274,75274,75265,00265,00265,00275
17 apr 2024282,05282,65276,30276,40276,40169
16 apr 2024281,55283,00278,85280,50280,50125
15 apr 2024285,00288,55285,00286,95286,95117
12 apr 2024288,85288,85288,85288,85288,85-
11 apr 2024282,60284,60282,20282,20282,2019
10 apr 2024286,00286,00286,00286,00286,00-
09 apr 2024285,40285,40285,40285,40285,40-
08 apr 2024283,00287,05283,00287,05287,0567
05 apr 2024284,35285,15284,05285,15285,15172
04 apr 2024285,75291,05285,75291,05291,05148
03 apr 2024282,90283,40281,00283,00283,00405
02 apr 2024291,75291,75281,95284,80284,80212
28 mar 2024289,20290,20286,40289,80289,8046
27 mar 2024291,20295,60289,60289,60289,60180
26 mar 2024290,60296,40290,60296,40296,40189
25 mar 2024299,20299,20292,80292,80292,8080
22 mar 2024297,20302,00297,20300,20300,2079
21 mar 2024292,80301,20292,80299,60299,60122
20 mar 2024288,20289,60287,40289,60289,60150
19 mar 2024281,80285,80280,60285,80285,80253
18 mar 2024275,60279,20275,60279,00279,00188
15 mar 2024280,40282,60272,40276,40276,40386
14 mar 2024281,60286,00280,40280,40280,40189
13 mar 2024287,00288,80279,00279,00279,00283
12 mar 2024281,20286,00281,20286,00286,00246
11 mar 2024281,00282,80274,80279,60279,60203
08 mar 2024289,40292,40289,40292,40292,404
07 mar 2024285,20292,40285,20292,40292,4049
06 mar 2024282,40287,60282,40287,60287,60145
05 mar 2024293,20293,20283,00283,00283,0073
04 mar 2024289,20293,60289,20291,60291,60128
01 mar 2024281,20284,20281,20284,20284,20111
29 feb 2024280,00283,40275,80283,40283,4092
28 feb 2024275,80278,40275,80277,00277,0083
27 feb 2024278,60278,60278,60278,60278,60-
26 feb 2024279,20281,40279,00281,40281,40162
23 feb 2024283,60285,00277,40277,40277,40109
22 feb 2024278,00279,80275,00279,80279,8026
21 feb 2024269,20269,20267,80267,80267,80153
20 feb 2024269,60269,60266,00266,00266,0040
19 feb 2024266,00272,00266,00272,00272,0087
16 feb 2024273,40276,80273,40274,80274,8092
15 feb 2024282,00282,00275,40278,20278,20128
14 feb 2024274,00283,60274,00280,20280,20161
13 feb 2024260,60278,00258,60274,40274,401.597
12 feb 2024288,00295,00285,00289,00289,00288
09 feb 2024286,60291,60286,60289,60289,60472
08 feb 2024278,20286,20278,20286,20286,2083
07 feb 2024274,00281,60273,00281,60281,60245
06 feb 2024274,80278,00270,80270,80270,80270
05 feb 2024275,40277,60275,00276,60276,60268
02 feb 2024268,20277,60267,40277,60277,60213
01 feb 2024268,00270,00267,00268,60268,6080
31 gen 2024271,40275,40267,00267,60267,60264
30 gen 2024273,00275,00271,20272,40272,40481
29 gen 2024270,00272,00270,00270,80270,80259
26 gen 2024267,20269,80266,00269,80269,80413
25 gen 2024270,60275,00270,40270,40270,40331
24 gen 2024271,40277,20271,40275,20275,2073
23 gen 2024273,00275,00270,80272,60272,60204
22 gen 2024269,00275,20269,00275,20275,20593
19 gen 2024255,60268,00255,60268,00268,0057
18 gen 2024251,80257,00251,80256,40256,40244
17 gen 2024252,80258,00249,00251,60251,60285
16 gen 2024246,00255,80246,00255,80255,80111
15 gen 2024245,00249,40245,00248,40248,40247
12 gen 2024241,20245,40241,20245,40245,4053
11 gen 2024239,40244,00239,40241,60241,60149
10 gen 2024239,00243,40239,00240,20240,20753
*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...