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] | ||
---|---|---|---|---|---|---|---|---|
30.11.2018 | 89.70 | 91.97 | 88.79 | 91.92 | +3.70% | 3 335 800 | ||
23.11.2018 | 88.65 | 89.40 | 87.87 | 88.64 | -0.94% | 1 163 000 | ||
16.11.2018 | 88.10 | 89.96 | 87.64 | 89.48 | +2.15% | 3 167 900 | ||
9.11.2018 | 89.46 | 89.73 | 87.01 | 87.59 | +0.47% | 3 043 200 | ||
2.11.2018 | 88.32 | 89.01 | 86.25 | 87.18 | +10.31% | 3 754 900 | ||
26.10.2018 | 77.56 | 80.10 | 76.62 | 79.03 | -4.02% | 4 536 600 | ||
19.10.2018 | 82.93 | 84.22 | 81.87 | 82.34 | -2.18% | 2 564 400 | ||
12.10.2018 | 85.23 | 85.77 | 83.07 | 84.17 | -3.42% | 3 600 600 | ||
5.10.2018 | 89.00 | 89.48 | 86.26 | 87.15 | -5.75% | 5 815 600 | ||
28.9.2018 | 91.96 | 92.52 | 91.60 | 92.46 | -2.23% | 1 650 200 | ||
21.9.2018 | 95.56 | 95.70 | 94.19 | 94.56 | +2.19% | 4 416 500 | ||
14.9.2018 | 92.55 | 93.43 | 92.09 | 92.53 | -1.53% | 2 843 300 | ||
7.9.2018 | 94.86 | 95.92 | 93.59 | 93.96 | -4.95% | 5 451 300 | ||
31.8.2018 | 98.21 | 99.24 | 98.20 | 98.85 | +0.07% | 1 710 000 | ||
24.8.2018 | 98.06 | 98.89 | 97.44 | 98.78 | +4.44% | 2 674 800 | ||
17.8.2018 | 93.46 | 94.83 | 92.67 | 94.58 | -0.38% | 2 869 400 | ||
10.8.2018 | 95.33 | 96.71 | 94.08 | 94.94 | -1.68% | 2 817 400 | ||
3.8.2018 | 96.08 | 96.70 | 95.87 | 96.56 | -0.44% | 1 017 800 | ||
27.7.2018 | 98.09 | 99.09 | 96.71 | 96.98 | -0.85% | 2 147 600 | ||
20.7.2018 | 98.02 | 98.69 | 97.30 | 97.81 | -0.32% | 1 387 500 | ||
13.7.2018 | 98.62 | 98.74 | 97.89 | 98.12 | +0.94% | 1 130 200 | ||
6.7.2018 | 96.39 | 97.41 | 95.92 | 97.20 | +1.33% | 1 551 000 | ||
29.6.2018 | 96.43 | 97.83 | 95.75 | 95.92 | -3.20% | 3 116 700 | ||
22.6.2018 | 99.83 | 99.88 | 98.68 | 99.09 | -2.38% | 6 226 500 | ||
15.6.2018 | 101.96 | 101.96 | 100.10 | 101.50 | +0.43% | 3 118 200 | ||
8.6.2018 | 101.20 | 101.31 | 100.00 | 101.06 | +2.70% | 2 304 800 | ||
1.6.2018 | 97.68 | 98.43 | 96.46 | 98.40 | +3.09% | 2 301 700 | ||
25.5.2018 | 94.93 | 95.50 | 94.54 | 95.45 | +0.60% | 1 467 900 | ||
18.5.2018 | 94.70 | 95.57 | 94.08 | 94.88 | +2.46% | 3 222 000 | ||
11.5.2018 | 93.08 | 93.64 | 92.42 | 92.60 | +2.58% | 1 359 000 | ||
4.5.2018 | 87.55 | 90.32 | 87.12 | 90.27 | +2.95% | 2 404 800 | ||
27.4.2018 | 89.27 | 89.38 | 87.21 | 87.68 | -2.32% | 2 738 600 | ||
20.4.2018 | 89.39 | 90.00 | 88.66 | 89.76 | -3.26% | 4 413 800 | ||
13.4.2018 | 93.50 | 93.60 | 92.20 | 92.78 | +1.81% | 1 869 700 | ||
29.3.2018 | 90.70 | 92.02 | 89.85 | 91.13 | +3.91% | 2 663 500 | ||
23.3.2018 | 90.36 | 90.85 | 87.65 | 87.70 | -6.86% | 2 613 300 | ||
16.3.2018 | 94.10 | 95.01 | 93.76 | 94.15 | -0.62% | 4 067 800 | ||
9.3.2018 | 93.30 | 94.85 | 93.30 | 94.73 | +5.80% | 2 768 700 | ||
2.3.2018 | 87.44 | 89.67 | 86.98 | 89.53 | -0.93% | 2 298 700 | ||
23.2.2018 | 89.35 | 90.43 | 89.17 | 90.37 | +4.97% | 2 114 900 | ||
16.2.2018 | 85.28 | 86.79 | 85.17 | 86.09 | +2.57% | 2 570 000 | ||
9.2.2018 | 83.91 | 84.58 | 80.95 | 83.93 | -5.82% | 5 649 700 | ||
2.2.2018 | 90.74 | 91.29 | 89.06 | 89.11 | -5.05% | 2 922 600 | ||
26.1.2018 | 93.09 | 94.17 | 92.58 | 93.84 | -2.40% | 4 752 300 | ||
19.1.2018 | 97.64 | 97.94 | 96.14 | 96.14 | +4.47% | 2 762 400 | ||
12.1.2018 | 91.06 | 92.59 | 90.57 | 92.02 | +0.38% | 3 175 700 | ||
5.1.2018 | 91.52 | 92.27 | 90.83 | 91.67 | +2.96% | 1 799 100 | ||
29.12.2017 | 89.36 | 89.68 | 88.77 | 89.03 | +0.20% | 3 414 800 | ||
22.12.2017 | 88.50 | 88.87 | 88.26 | 88.85 | +2.49% | 1 680 400 | ||
15.12.2017 | 86.07 | 87.21 | 85.29 | 86.69 | +1.36% | 3 766 000 | ||
8.12.2017 | 86.45 | 86.92 | 84.91 | 85.52 | +0.14% | 3 411 400 | ||
1.12.2017 | 85.51 | 85.77 | 83.59 | 85.40 | -4.21% | 3 545 000 | ||
24.11.2017 | 88.67 | 89.25 | 88.01 | 89.15 | -1.41% | 1 623 800 | ||
17.11.2017 | 91.00 | 91.05 | 90.24 | 90.42 | +0.92% | 2 342 900 | ||
10.11.2017 | 89.54 | 90.03 | 88.88 | 89.59 | -2.42% | 2 736 400 | ||
3.11.2017 | 90.97 | 91.83 | 90.19 | 91.81 | +0.65% | 1 367 400 | ||
27.10.2017 | 90.77 | 91.38 | 89.96 | 91.21 | +2.56% | 1 625 000 | ||
20.10.2017 | 89.61 | 89.93 | 88.76 | 88.93 | -0.15% | 1 778 500 | ||
13.10.2017 | 88.95 | 89.67 | 88.51 | 89.06 | +1.35% | 2 230 900 | ||
6.10.2017 | 87.49 | 87.99 | 87.40 | 87.87 | +1.97% | 1 118 500 | ||
|
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
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu