ANALOG DEVICES (ADI) - hodnoty kurzu po týdnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
3.6.2016 | 58.56 | 58.56 | 57.78 | 58.11 | -0.57% | 1 462 900 | ||
27.5.2016 | 58.35 | 58.72 | 58.13 | 58.44 | +3.36% | 1 000 800 | ||
20.5.2016 | 56.01 | 57.10 | 55.98 | 56.54 | +3.32% | 1 928 900 | ||
13.5.2016 | 54.76 | 55.32 | 54.33 | 54.72 | -1.36% | 1 882 100 | ||
6.5.2016 | 55.47 | 55.68 | 54.84 | 55.47 | -1.51% | 2 666 900 | ||
29.4.2016 | 57.60 | 57.63 | 55.88 | 56.32 | -3.70% | 2 612 100 | ||
22.4.2016 | 58.91 | 59.37 | 58.20 | 58.48 | -0.31% | 1 944 800 | ||
15.4.2016 | 59.39 | 59.39 | 58.64 | 58.66 | -0.24% | 2 076 600 | ||
8.4.2016 | 58.70 | 59.01 | 58.29 | 58.80 | -0.31% | 1 824 600 | ||
1.4.2016 | 58.69 | 59.06 | 58.55 | 58.98 | +0.57% | 1 393 600 | ||
24.3.2016 | 58.05 | 58.65 | 57.67 | 58.64 | -0.63% | 1 947 800 | ||
18.3.2016 | 57.87 | 59.06 | 57.73 | 59.01 | +5.48% | 4 820 100 | ||
11.3.2016 | 55.83 | 56.03 | 55.00 | 55.94 | +0.28% | 1 760 300 | ||
4.3.2016 | 55.67 | 56.21 | 55.11 | 55.78 | +4.37% | 2 312 000 | ||
26.2.2016 | 53.30 | 53.62 | 52.88 | 53.44 | +2.57% | 1 758 200 | ||
19.2.2016 | 51.88 | 52.41 | 51.67 | 52.10 | +4.95% | 2 276 700 | ||
12.2.2016 | 49.60 | 49.80 | 48.68 | 49.64 | -0.37% | 3 741 500 | ||
5.2.2016 | 51.40 | 51.81 | 49.56 | 49.82 | -7.51% | 2 506 000 | ||
29.1.2016 | 52.07 | 53.94 | 51.33 | 53.86 | +4.82% | 3 378 100 | ||
22.1.2016 | 51.50 | 51.76 | 50.81 | 51.38 | +3.13% | 1 767 600 | ||
15.1.2016 | 48.16 | 49.95 | 47.24 | 49.82 | -0.33% | 8 245 400 | ||
8.1.2016 | 50.74 | 51.55 | 49.98 | 49.98 | -9.66% | 3 805 200 | ||
31.12.2015 | 56.45 | 56.55 | 55.32 | 55.32 | -2.61% | 1 409 400 | ||
24.12.2015 | 56.48 | 57.00 | 56.48 | 56.80 | +2.95% | 536 300 | ||
18.12.2015 | 55.75 | 56.37 | 55.12 | 55.17 | -3.10% | 4 719 900 | ||
11.12.2015 | 56.29 | 57.11 | 56.29 | 56.93 | -3.86% | 3 886 300 | ||
4.12.2015 | 57.76 | 59.71 | 56.77 | 59.21 | -2.06% | 5 550 200 | ||
27.11.2015 | 60.23 | 60.73 | 60.00 | 60.45 | +1.73% | 915 700 | ||
20.11.2015 | 60.21 | 60.21 | 59.22 | 59.42 | +2.21% | 3 044 000 | ||
13.11.2015 | 59.46 | 59.65 | 57.80 | 58.13 | -5.79% | 2 230 200 | ||
6.11.2015 | 60.42 | 61.98 | 60.29 | 61.70 | +2.62% | 1 866 500 | ||
30.10.2015 | 60.21 | 60.61 | 59.95 | 60.12 | -5.51% | 2 097 600 | ||
23.10.2015 | 64.04 | 64.11 | 63.10 | 63.62 | +5.69% | 2 277 000 | ||
16.10.2015 | 61.31 | 61.54 | 59.88 | 60.19 | +6.17% | 3 067 800 | ||
9.10.2015 | 57.57 | 57.97 | 56.50 | 56.69 | +1.79% | 3 683 400 | ||
2.10.2015 | 54.00 | 55.69 | 53.70 | 55.69 | +2.29% | 3 297 000 | ||
25.9.2015 | 54.53 | 55.29 | 53.88 | 54.44 | -3.94% | 2 143 100 | ||
18.9.2015 | 57.12 | 57.33 | 56.21 | 56.67 | +0.56% | 3 925 900 | ||
11.9.2015 | 55.60 | 56.46 | 55.33 | 56.35 | +4.42% | 1 762 800 | ||
4.9.2015 | 54.08 | 54.66 | 53.70 | 53.96 | -4.42% | 1 693 700 | ||
28.8.2015 | 56.10 | 56.99 | 55.69 | 56.45 | +4.96% | 3 329 700 | ||
21.8.2015 | 53.35 | 55.25 | 53.03 | 53.78 | -8.60% | 5 870 900 | ||
14.8.2015 | 58.85 | 59.27 | 58.53 | 58.84 | -1.30% | 1 612 100 | ||
7.8.2015 | 58.81 | 59.75 | 58.00 | 59.61 | +2.19% | 2 469 300 | ||
31.7.2015 | 59.05 | 59.05 | 58.21 | 58.33 | -0.28% | 1 930 700 | ||
24.7.2015 | 60.37 | 60.59 | 58.36 | 58.49 | -6.36% | 2 506 600 | ||
17.7.2015 | 62.82 | 62.83 | 62.06 | 62.46 | +1.54% | 1 574 400 | ||
10.7.2015 | 61.40 | 62.05 | 61.09 | 61.51 | -4.46% | 1 777 300 | ||
2.7.2015 | 64.58 | 64.90 | 63.90 | 64.38 | -2.16% | 1 860 000 | ||
26.6.2015 | 66.37 | 67.17 | 65.26 | 65.80 | -3.11% | 5 640 200 | ||
19.6.2015 | 68.34 | 68.55 | 67.29 | 67.91 | +2.49% | 3 150 800 | ||
12.6.2015 | 66.75 | 66.92 | 66.07 | 66.26 | -1.65% | 1 241 500 | ||
5.6.2015 | 66.95 | 67.61 | 66.41 | 67.37 | -0.87% | 1 769 500 | ||
29.5.2015 | 68.50 | 68.51 | 67.59 | 67.96 | +1.28% | 2 371 200 | ||
22.5.2015 | 65.54 | 67.47 | 65.47 | 67.10 | +6.20% | 3 560 300 | ||
15.5.2015 | 63.89 | 63.93 | 62.96 | 63.18 | +0.73% | 2 333 200 | ||
8.5.2015 | 62.75 | 63.44 | 62.40 | 62.72 | -0.87% | 2 026 900 | ||
1.5.2015 | 62.35 | 63.57 | 62.34 | 63.27 | +1.18% | 3 636 800 | ||
24.4.2015 | 63.58 | 63.60 | 61.85 | 62.53 | -1.41% | 3 916 500 | ||
17.4.2015 | 63.36 | 63.76 | 63.07 | 63.42 | -1.28% | 2 449 500 | ||
|
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 Matulay, InvestingFox
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
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