ANALOG DEVICES (ADI) - aktuální graf akcie ANALOG DEVICES (ADI) v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
CFD Kurz ANALOG DEVICES na Plus500
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
13.11.2023 | 170.75 | 171.62 | 170.10 | 170.66 | -0.97% | 3 243 700 | ||
10.11.2023 | 169.28 | 172.99 | 167.84 | 172.32 | +3.10% | 3 671 000 | ||
9.11.2023 | 169.48 | 170.62 | 166.78 | 167.13 | -1.06% | 4 211 500 | ||
8.11.2023 | 168.50 | 170.50 | 167.50 | 168.91 | +0.47% | 3 452 000 | ||
7.11.2023 | 167.57 | 169.12 | 166.94 | 168.11 | +0.32% | 2 537 400 | ||
6.11.2023 | 167.44 | 168.92 | 165.59 | 167.57 | -0.21% | 2 132 900 | ||
3.11.2023 | 165.94 | 169.46 | 165.94 | 167.92 | +2.17% | 3 536 600 | ||
2.11.2023 | 161.98 | 165.27 | 161.64 | 164.34 | +3.20% | 4 105 900 | ||
1.11.2023 | 157.46 | 159.48 | 155.47 | 159.24 | +1.21% | 4 324 600 | ||
31.10.2023 | 156.50 | 157.64 | 155.16 | 157.33 | +0.93% | 3 151 800 | ||
30.10.2023 | 157.62 | 158.02 | 154.99 | 155.88 | -2.93% | 4 421 400 | ||
27.10.2023 | 161.48 | 162.49 | 159.80 | 160.57 | -0.19% | 2 168 900 | ||
26.10.2023 | 160.87 | 163.93 | 160.68 | 160.86 | +0.66% | 3 528 300 | ||
25.10.2023 | 162.01 | 162.49 | 159.00 | 159.79 | -3.12% | 5 142 300 | ||
24.10.2023 | 164.62 | 165.32 | 162.85 | 164.93 | +0.64% | 3 206 300 | ||
23.10.2023 | 165.55 | 167.31 | 163.65 | 163.87 | -1.60% | 2 757 500 | ||
20.10.2023 | 169.02 | 169.74 | 166.01 | 166.52 | -1.31% | 3 399 600 | ||
19.10.2023 | 172.93 | 173.03 | 168.23 | 168.72 | -1.49% | 3 692 800 | ||
18.10.2023 | 170.70 | 172.96 | 169.72 | 171.27 | -0.78% | 3 827 200 | ||
17.10.2023 | 169.49 | 174.07 | 168.73 | 172.61 | -0.09% | 2 283 600 | ||
16.10.2023 | 171.73 | 173.75 | 171.50 | 172.75 | +0.98% | 3 258 900 | ||
13.10.2023 | 173.98 | 174.26 | 170.03 | 171.07 | -1.46% | 2 699 900 | ||
12.10.2023 | 175.89 | 176.18 | 172.22 | 173.60 | -0.76% | 3 569 000 | ||
11.10.2023 | 176.37 | 177.10 | 173.24 | 174.92 | -0.60% | 2 466 900 | ||
10.10.2023 | 173.65 | 177.57 | 173.47 | 175.97 | +1.52% | 2 924 500 | ||
9.10.2023 | 172.85 | 173.90 | 171.43 | 173.32 | -0.38% | 2 571 900 | ||
6.10.2023 | 170.71 | 175.29 | 170.13 | 173.97 | +1.08% | 3 259 900 | ||
5.10.2023 | 174.22 | 174.63 | 169.89 | 172.10 | -0.98% | 2 874 600 | ||
4.10.2023 | 172.59 | 174.33 | 171.72 | 173.79 | +1.32% | 3 601 000 | ||
3.10.2023 | 173.78 | 176.40 | 170.49 | 171.51 | -2.24% | 3 226 100 | ||
2.10.2023 | 175.00 | 176.90 | 173.69 | 175.43 | +0.19% | 1 727 200 | ||
29.9.2023 | 177.96 | 178.61 | 174.13 | 175.09 | -0.75% | 2 703 800 | ||
28.9.2023 | 172.81 | 177.62 | 172.26 | 176.41 | +2.08% | 2 781 800 | ||
27.9.2023 | 172.99 | 174.00 | 170.65 | 172.81 | +0.27% | 2 558 400 | ||
26.9.2023 | 173.36 | 173.82 | 171.42 | 172.34 | -1.77% | 3 492 500 | ||
25.9.2023 | 174.50 | 175.58 | 173.06 | 175.43 | -0.03% | 2 300 400 | ||
22.9.2023 | 174.99 | 176.88 | 174.26 | 175.48 | +0.94% | 2 839 700 | ||
21.9.2023 | 175.40 | 176.66 | 173.40 | 173.84 | -1.28% | 3 780 800 | ||
20.9.2023 | 179.02 | 179.08 | 175.93 | 176.08 | -1.50% | 2 606 500 | ||
19.9.2023 | 178.20 | 179.02 | 176.16 | 178.75 | -0.54% | 2 852 700 | ||
18.9.2023 | 178.10 | 180.36 | 177.40 | 179.72 | +0.88% | 2 733 700 | ||
15.9.2023 | 179.41 | 179.58 | 177.21 | 178.14 | -0.86% | 6 062 000 | ||
14.9.2023 | 178.25 | 180.11 | 175.22 | 179.67 | +1.98% | 4 135 400 | ||
13.9.2023 | 175.91 | 177.62 | 175.30 | 176.17 | +0.63% | 2 269 400 | ||
12.9.2023 | 176.50 | 179.01 | 175.02 | 175.05 | -1.47% | 2 862 900 | ||
11.9.2023 | 179.54 | 179.91 | 175.29 | 177.65 | +0.10% | 2 768 100 | ||
8.9.2023 | 178.40 | 178.87 | 176.71 | 177.47 | -0.56% | 3 182 200 | ||
7.9.2023 | 179.94 | 181.41 | 177.65 | 178.46 | -2.05% | 5 562 200 | ||
6.9.2023 | 181.54 | 182.47 | 178.75 | 182.18 | +0.35% | 3 382 500 | ||
5.9.2023 | 181.42 | 183.43 | 180.21 | 181.54 | -0.49% | 2 488 000 | ||
1.9.2023 | 182.60 | 182.64 | 180.66 | 182.43 | +0.35% | 1 879 000 | ||
31.8.2023 | 181.57 | 183.96 | 180.82 | 181.78 | +0.11% | 3 362 800 | ||
30.8.2023 | 181.68 | 182.90 | 180.40 | 181.57 | -0.55% | 3 080 900 | ||
29.8.2023 | 178.72 | 183.44 | 178.11 | 182.56 | +1.23% | 3 574 800 | ||
28.8.2023 | 180.09 | 181.12 | 179.24 | 180.33 | +1.21% | 2 851 700 | ||
26.8.2023 | 173.69 | 178.16 | 0.00% | |||||
25.8.2023 | 173.38 | 179.00 | 173.38 | 178.16 | +2.57% | 4 538 700 | ||
24.8.2023 | 176.77 | 178.25 | 172.95 | 173.69 | -2.14% | 6 811 300 | ||
23.8.2023 | 168.61 | 178.79 | 168.54 | 177.48 | +0.46% | 7 413 500 | ||
22.8.2023 | 178.99 | 179.38 | 175.36 | 176.66 | -0.32% | 4 241 700 | ||
|
Osobní seznam akcií a indexů
ANALOG DEVICES | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf ANALOG DEVICES
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
‹‹ Prvních 60 ‹‹ Prvních 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB