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] | ||
---|---|---|---|---|---|---|---|---|
8.2.2024 | 192.97 | 195.17 | 191.91 | 194.06 | +1.08% | 2 594 500 | ||
7.2.2024 | 191.83 | 192.82 | 188.88 | 191.97 | +1.19% | 3 500 400 | ||
6.2.2024 | 193.21 | 193.21 | 189.02 | 189.71 | -1.49% | 3 991 700 | ||
5.2.2024 | 192.79 | 193.99 | 190.42 | 192.56 | +0.23% | 3 193 700 | ||
2.2.2024 | 190.33 | 192.88 | 189.74 | 192.10 | +0.04% | 2 948 400 | ||
1.2.2024 | 192.11 | 192.63 | 188.74 | 192.01 | -0.19% | 2 628 000 | ||
31.1.2024 | 193.51 | 196.09 | 191.62 | 192.36 | -1.23% | 4 125 600 | ||
30.1.2024 | 195.83 | 196.56 | 193.35 | 194.74 | -1.25% | 2 479 800 | ||
29.1.2024 | 193.94 | 197.32 | 192.92 | 197.20 | +1.68% | 2 766 500 | ||
26.1.2024 | 195.32 | 196.47 | 193.47 | 193.93 | -1.71% | 2 379 100 | ||
25.1.2024 | 202.00 | 202.05 | 196.96 | 197.30 | -0.51% | 2 957 300 | ||
24.1.2024 | 200.86 | 202.44 | 197.86 | 198.30 | -1.53% | 4 255 300 | ||
23.1.2024 | 197.14 | 201.57 | 196.89 | 201.37 | +2.05% | 3 801 100 | ||
22.1.2024 | 196.00 | 197.85 | 195.47 | 197.31 | +1.30% | 2 861 800 | ||
19.1.2024 | 191.36 | 195.58 | 191.04 | 194.77 | +2.52% | 4 395 300 | ||
18.1.2024 | 190.36 | 190.72 | 187.71 | 189.97 | +2.44% | 3 585 500 | ||
17.1.2024 | 184.68 | 185.70 | 182.88 | 185.43 | -1.26% | 2 925 900 | ||
16.1.2024 | 187.85 | 189.37 | 185.45 | 187.79 | -0.31% | 2 373 300 | ||
12.1.2024 | 189.69 | 190.31 | 187.42 | 188.36 | -0.32% | 1 597 100 | ||
11.1.2024 | 188.38 | 189.76 | 185.73 | 188.96 | +0.31% | 2 918 700 | ||
10.1.2024 | 189.62 | 189.62 | 186.35 | 188.37 | -0.74% | 3 080 400 | ||
9.1.2024 | 186.50 | 190.32 | 185.89 | 189.76 | +0.41% | 3 151 700 | ||
8.1.2024 | 187.18 | 189.46 | 187.01 | 188.98 | +1.30% | 2 587 200 | ||
5.1.2024 | 186.01 | 187.80 | 184.98 | 186.55 | +0.25% | 2 492 200 | ||
4.1.2024 | 181.90 | 186.89 | 181.81 | 186.07 | -1.53% | 3 923 500 | ||
3.1.2024 | 190.77 | 191.10 | 188.66 | 188.96 | -2.39% | 3 297 400 | ||
2.1.2024 | 197.07 | 197.07 | 191.51 | 193.58 | -2.51% | 3 279 200 | ||
29.12.2023 | 199.87 | 200.70 | 198.09 | 198.56 | -0.84% | 1 542 400 | ||
28.12.2023 | 200.86 | 201.47 | 199.71 | 200.24 | +0.44% | 2 215 500 | ||
27.12.2023 | 198.87 | 199.44 | 198.08 | 199.35 | +0.24% | 1 646 100 | ||
26.12.2023 | 197.90 | 199.83 | 197.54 | 198.87 | +0.89% | 1 606 900 | ||
22.12.2023 | 197.62 | 199.46 | 195.73 | 197.10 | +0.41% | 1 754 600 | ||
21.12.2023 | 195.12 | 197.70 | 194.77 | 196.28 | +2.12% | 2 636 800 | ||
20.12.2023 | 196.26 | 197.44 | 192.06 | 192.19 | -2.86% | 3 629 500 | ||
19.12.2023 | 197.70 | 198.10 | 196.69 | 197.83 | +0.63% | 1 981 800 | ||
18.12.2023 | 200.88 | 201.19 | 196.16 | 196.59 | -2.14% | 3 421 000 | ||
15.12.2023 | 201.94 | 202.77 | 200.02 | 200.88 | +0.35% | 7 057 400 | ||
14.12.2023 | 193.19 | 200.26 | 193.19 | 200.17 | +4.10% | 5 610 000 | ||
13.12.2023 | 191.41 | 193.09 | 189.66 | 192.27 | +0.68% | 3 701 800 | ||
12.12.2023 | 190.22 | 191.05 | 189.12 | 190.97 | +0.44% | 2 841 100 | ||
11.12.2023 | 185.65 | 191.11 | 185.56 | 190.13 | +2.83% | 3 499 500 | ||
8.12.2023 | 184.25 | 186.30 | 183.81 | 184.88 | +0.27% | 2 404 200 | ||
7.12.2023 | 182.34 | 185.72 | 180.37 | 184.38 | +2.10% | 3 717 600 | ||
6.12.2023 | 183.00 | 183.00 | 180.17 | 180.57 | -0.04% | 2 763 400 | ||
5.12.2023 | 182.22 | 182.51 | 179.63 | 180.63 | -1.44% | 2 620 000 | ||
4.12.2023 | 181.66 | 183.45 | 180.18 | 183.26 | +0.10% | 3 316 000 | ||
1.12.2023 | 182.77 | 183.88 | 181.16 | 183.07 | -0.17% | 2 332 900 | ||
30.11.2023 | 183.18 | 183.50 | 180.76 | 183.38 | +0.36% | 4 356 200 | ||
29.11.2023 | 185.29 | 186.93 | 182.53 | 182.71 | -0.27% | 2 986 600 | ||
28.11.2023 | 183.26 | 184.55 | 182.34 | 183.20 | -0.32% | 2 797 900 | ||
27.11.2023 | 182.66 | 184.38 | 181.43 | 183.77 | +0.39% | 3 520 200 | ||
24.11.2023 | 182.80 | 183.39 | 182.21 | 183.05 | +0.20% | 1 127 100 | ||
22.11.2023 | 182.16 | 184.21 | 181.44 | 182.67 | +0.78% | 2 926 300 | ||
21.11.2023 | 183.06 | 184.53 | 179.44 | 181.25 | -1.40% | 4 965 900 | ||
20.11.2023 | 182.09 | 184.70 | 182.09 | 183.82 | +0.42% | 3 811 100 | ||
17.11.2023 | 182.92 | 183.57 | 181.12 | 183.05 | +1.78% | 3 279 000 | ||
16.11.2023 | 181.33 | 181.66 | 178.66 | 179.84 | -0.52% | 3 286 900 | ||
15.11.2023 | 179.02 | 182.81 | 179.02 | 180.78 | +1.80% | 3 293 200 | ||
14.11.2023 | 175.20 | 178.30 | 175.00 | 177.58 | +4.05% | 3 448 600 | ||
13.11.2023 | 170.75 | 171.62 | 170.10 | 170.66 | -0.97% | 3 243 700 | ||
|
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