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] | ||
---|---|---|---|---|---|---|---|---|
5.2.2021 | 151.72 | 151.93 | 148.61 | 148.76 | +0.97% | 2 169 300 | ||
29.1.2021 | 148.58 | 149.53 | 146.65 | 147.33 | -5.31% | 3 512 700 | ||
22.1.2021 | 157.73 | 158.94 | 155.42 | 155.58 | -1.38% | 3 147 200 | ||
15.1.2021 | 158.03 | 159.06 | 155.53 | 157.75 | +0.64% | 2 338 000 | ||
8.1.2021 | 156.02 | 159.81 | 155.82 | 156.74 | +6.09% | 4 204 900 | ||
31.12.2020 | 146.50 | 147.83 | 145.70 | 147.73 | +2.25% | 1 626 800 | ||
24.12.2020 | 144.11 | 144.48 | 143.01 | 144.47 | -0.07% | 466 400 | ||
18.12.2020 | 144.38 | 145.00 | 143.44 | 144.56 | +2.41% | 4 230 700 | ||
11.12.2020 | 140.04 | 142.06 | 139.49 | 141.15 | -1.96% | 3 216 000 | ||
4.12.2020 | 139.75 | 144.14 | 139.21 | 143.97 | +4.51% | 3 349 100 | ||
27.11.2020 | 138.12 | 138.55 | 137.24 | 137.75 | +2.12% | 1 305 700 | ||
20.11.2020 | 136.62 | 136.91 | 134.68 | 134.88 | -1.03% | 2 295 000 | ||
13.11.2020 | 137.43 | 137.93 | 135.68 | 136.27 | +2.07% | 2 220 300 | ||
6.11.2020 | 130.98 | 133.78 | 130.00 | 133.50 | +12.62% | 3 814 600 | ||
30.10.2020 | 117.31 | 118.66 | 116.33 | 118.53 | -4.57% | 3 099 200 | ||
23.10.2020 | 125.22 | 125.65 | 123.45 | 124.20 | +0.45% | 2 304 100 | ||
16.10.2020 | 124.75 | 125.82 | 123.54 | 123.64 | +0.25% | 2 232 500 | ||
9.10.2020 | 122.33 | 124.41 | 121.76 | 123.33 | +8.17% | 3 984 700 | ||
2.10.2020 | 116.50 | 117.95 | 114.00 | 114.01 | +0.46% | 3 172 700 | ||
25.9.2020 | 111.77 | 113.66 | 110.66 | 113.48 | -1.25% | 2 293 600 | ||
18.9.2020 | 116.04 | 116.30 | 114.09 | 114.91 | +0.97% | 5 849 900 | ||
11.9.2020 | 115.12 | 115.79 | 112.50 | 113.80 | +0.77% | 2 361 900 | ||
8.9.2020 | 114.39 | 116.24 | 112.80 | 112.93 | -3.85% | 5 379 100 | ||
4.9.2020 | 117.11 | 118.39 | 114.25 | 117.44 | -1.79% | 3 766 400 | ||
28.8.2020 | 119.13 | 119.62 | 118.29 | 119.58 | +3.06% | 2 123 100 | ||
21.8.2020 | 117.07 | 117.23 | 115.74 | 116.02 | -0.99% | 3 055 900 | ||
14.8.2020 | 118.57 | 119.06 | 117.07 | 117.18 | +0.73% | 2 079 800 | ||
7.8.2020 | 116.87 | 117.30 | 115.52 | 116.32 | +1.27% | 2 110 800 | ||
31.7.2020 | 116.53 | 116.53 | 113.37 | 114.85 | +2.35% | 3 293 300 | ||
24.7.2020 | 110.99 | 113.97 | 110.84 | 112.21 | -3.89% | 3 736 100 | ||
17.7.2020 | 116.46 | 117.17 | 115.76 | 116.75 | -6.23% | 2 709 200 | ||
10.7.2020 | 124.41 | 125.08 | 122.81 | 124.50 | +2.68% | 1 769 000 | ||
2.7.2020 | 122.41 | 122.81 | 120.74 | 121.24 | +2.85% | 1 624 100 | ||
26.6.2020 | 119.87 | 120.02 | 117.14 | 117.87 | -1.93% | 2 264 100 | ||
19.6.2020 | 124.39 | 124.39 | 119.94 | 120.18 | +1.49% | 4 495 800 | ||
12.6.2020 | 119.51 | 119.70 | 115.50 | 118.41 | -4.97% | 3 138 700 | ||
5.6.2020 | 124.85 | 127.39 | 123.96 | 124.59 | +10.30% | 3 549 800 | ||
29.5.2020 | 111.31 | 113.31 | 110.41 | 112.95 | +1.70% | 2 913 300 | ||
22.5.2020 | 110.76 | 111.80 | 109.52 | 111.06 | +9.09% | 1 764 900 | ||
15.5.2020 | 103.05 | 103.56 | 100.09 | 101.80 | -7.32% | 4 237 500 | ||
8.5.2020 | 107.12 | 109.87 | 106.50 | 109.83 | +5.97% | 1 286 200 | ||
1.5.2020 | 106.37 | 107.29 | 103.23 | 103.64 | -2.16% | 2 782 100 | ||
24.4.2020 | 101.61 | 106.43 | 101.61 | 105.92 | +3.03% | 2 899 900 | ||
17.4.2020 | 103.96 | 104.73 | 101.39 | 102.80 | +4.05% | 1 917 000 | ||
9.4.2020 | 101.34 | 103.57 | 97.87 | 98.79 | +14.12% | 2 806 200 | ||
3.4.2020 | 87.39 | 88.80 | 85.34 | 86.56 | -2.38% | 2 253 800 | ||
27.3.2020 | 89.26 | 92.63 | 88.26 | 88.67 | +4.21% | 3 009 900 | ||
20.3.2020 | 92.41 | 93.37 | 84.88 | 85.08 | -14.75% | 4 567 500 | ||
13.3.2020 | 94.88 | 100.46 | 89.36 | 99.79 | -6.74% | 6 399 300 | ||
6.3.2020 | 105.00 | 107.46 | 104.51 | 107.00 | -1.88% | 3 801 200 | ||
28.2.2020 | 103.96 | 110.06 | 103.50 | 109.05 | -11.17% | 6 033 200 | ||
21.2.2020 | 122.92 | 123.97 | 120.81 | 122.76 | +4.34% | 2 813 700 | ||
14.2.2020 | 119.05 | 119.37 | 116.70 | 117.65 | +4.79% | 1 869 000 | ||
7.2.2020 | 115.00 | 115.14 | 112.11 | 112.27 | +2.29% | 1 663 800 | ||
31.1.2020 | 111.66 | 111.72 | 109.20 | 109.75 | -6.66% | 3 245 400 | ||
24.1.2020 | 121.78 | 122.20 | 116.90 | 117.57 | -1.60% | 1 972 200 | ||
17.1.2020 | 119.75 | 119.92 | 119.02 | 119.47 | +0.75% | 2 303 300 | ||
10.1.2020 | 120.80 | 120.81 | 118.37 | 118.57 | +0.21% | 1 610 500 | ||
3.1.2020 | 118.00 | 119.67 | 117.73 | 118.31 | -0.96% | 1 374 400 | ||
27.12.2019 | 119.72 | 120.00 | 118.99 | 119.45 | -0.31% | 1 360 900 | ||
|
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