Dati storici Cadence Design Systems - CDNS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	278,00	287,435	273,49	280,43	2.518.999	4,49	1,62%
1 Mese	307,00	317,09	273,49	291,58	1.705.346	-24,51	-7,98%
3 Mesi	298,24	327,355	273,49	300,77	1.608.234	-15,75	-5,28%
6 Mesi	232,99	327,355	230,65	285,27	1.516.256	49,50	21,25%
1 Anno	209,30	327,355	198,97	257,07	1.565.506	73,19	34,97%
3 Anni	131,26	327,355	118,11	194,76	1.566.860	151,23	115,21%
5 Anni	68,18	327,355	51,39	148,76	1.667.046	214,31	314,33%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	282,49	0,08	0,03%	284,16	285,71	280,18	1.396.316
27 Apr 2024	282,41	5,33	1,92%	278,50	287,435	278,50	2.141.575
26 Apr 2024	277,08	-0,58	-0,21%	275,49	279,58	274,2836	1.945.354
25 Apr 2024	277,66	-4,10	-1,46%	282,47	284,10	276,72	2.328.743
24 Apr 2024	281,76	-3,26	-1,14%	278,00	285,975	275,51	4.682.904
23 Apr 2024	285,02	4,77	1,70%	284,00	287,1399	281,00	2.745.384
20 Apr 2024	280,25	-5,65	-1,98%	285,55	286,67	279,60	2.017.433
19 Apr 2024	285,90	-7,81	-2,66%	295,05	296,16	282,61	2.700.436
18 Apr 2024	293,71	-7,10	-2,36%	300,81	303,63	293,60	1.127.097
17 Apr 2024	300,81	-0,75	-0,25%	299,08	302,04	297,00	1.506.987
16 Apr 2024	301,56	-4,29	-1,40%	309,95	310,72	299,68	1.336.625
13 Apr 2024	305,85	-4,25	-1,37%	305,55	306,89	304,0183	1.115.249
12 Apr 2024	310,10	5,51	1,81%	304,61	310,77	303,96	1.287.370
11 Apr 2024	304,59	-6,82	-2,19%	305,55	307,38	303,0129	999.605
10 Apr 2024	311,41	0,32	0,10%	312,74	313,45	305,04	1.193.219
09 Apr 2024	311,09	3,07	1,00%	309,05	312,20	306,195	785.334
06 Apr 2024	308,02	1,54	0,50%	308,97	310,8012	307,12	1.067.392
05 Apr 2024	306,48	-4,10	-1,32%	315,74	317,09	306,04	1.133.840
04 Apr 2024	310,58	4,22	1,38%	304,00	312,165	304,00	1.114.767
03 Apr 2024	306,36	-5,77	-1,85%	307,00	307,00	303,53	1.187.360
02 Apr 2024	312,13	0,85	0,27%	310,46	313,97	308,65	901.079