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] | ||
---|---|---|---|---|---|---|---|---|
14.2.2014 | 50.42 | 50.99 | 50.27 | 50.77 | +3.67% | 2 168 200 | ||
7.2.2014 | 48.58 | 48.97 | 48.26 | 48.97 | +1.45% | 1 822 100 | ||
31.1.2014 | 48.34 | 48.73 | 48.07 | 48.27 | +0.04% | 1 927 500 | ||
24.1.2014 | 49.39 | 49.39 | 48.21 | 48.25 | -2.29% | 2 628 300 | ||
17.1.2014 | 49.57 | 49.94 | 49.21 | 49.38 | -0.31% | 3 104 300 | ||
10.1.2014 | 49.43 | 49.59 | 49.14 | 49.53 | -0.17% | 2 072 200 | ||
3.1.2014 | 49.27 | 49.79 | 49.14 | 49.61 | -2.15% | 1 644 700 | ||
27.12.2013 | 50.77 | 50.93 | 50.63 | 50.70 | +1.37% | 631 000 | ||
20.12.2013 | 49.63 | 50.26 | 49.45 | 50.01 | +3.30% | 2 828 400 | ||
13.12.2013 | 48.41 | 48.43 | 48.02 | 48.41 | -1.75% | 1 831 800 | ||
6.12.2013 | 49.39 | 49.50 | 48.92 | 49.27 | +2.17% | 2 217 900 | ||
29.11.2013 | 48.66 | 48.81 | 48.19 | 48.22 | -3.10% | 1 909 500 | ||
22.11.2013 | 49.77 | 49.85 | 49.47 | 49.76 | -1.84% | 1 459 500 | ||
15.11.2013 | 50.31 | 50.79 | 50.05 | 50.69 | +1.78% | 1 796 000 | ||
8.11.2013 | 49.30 | 49.81 | 48.89 | 49.80 | +0.24% | 1 240 200 | ||
1.11.2013 | 49.68 | 49.75 | 49.05 | 49.68 | +6.26% | 4 688 500 | ||
25.10.2013 | 47.17 | 47.41 | 46.59 | 46.75 | -1.91% | 1 976 500 | ||
18.10.2013 | 47.60 | 47.67 | 47.19 | 47.66 | +1.44% | 1 462 000 | ||
11.10.2013 | 46.80 | 47.05 | 46.35 | 46.98 | -0.03% | 1 428 300 | ||
4.10.2013 | 46.38 | 47.01 | 46.22 | 46.99 | +0.21% | 1 865 200 | ||
27.9.2013 | 47.20 | 47.20 | 46.84 | 46.89 | -2.30% | 1 957 900 | ||
20.9.2013 | 48.39 | 48.64 | 47.93 | 47.99 | +0.08% | 3 518 300 | ||
13.9.2013 | 48.01 | 48.14 | 47.60 | 47.95 | +1.93% | 754 300 | ||
6.9.2013 | 47.43 | 47.55 | 46.70 | 47.04 | +1.64% | 1 253 200 | ||
30.8.2013 | 46.49 | 47.09 | 45.99 | 46.28 | -2.22% | 1 441 000 | ||
23.8.2013 | 47.34 | 47.56 | 46.91 | 47.33 | -2.01% | 1 770 100 | ||
16.8.2013 | 47.77 | 48.51 | 47.77 | 48.30 | -1.43% | 1 333 700 | ||
9.8.2013 | 49.07 | 49.23 | 48.76 | 49.00 | -1.75% | 1 187 900 | ||
2.8.2013 | 49.73 | 49.88 | 49.26 | 49.87 | +2.69% | 1 384 100 | ||
26.7.2013 | 48.34 | 48.56 | 48.05 | 48.56 | +1.20% | 1 439 300 | ||
19.7.2013 | 48.40 | 48.40 | 47.84 | 47.98 | -0.77% | 2 554 400 | ||
12.7.2013 | 48.08 | 48.43 | 47.61 | 48.35 | +4.63% | 1 969 300 | ||
5.7.2013 | 45.99 | 46.26 | 45.68 | 46.21 | +2.55% | 936 200 | ||
28.6.2013 | 45.14 | 45.31 | 44.62 | 45.06 | -0.23% | 3 925 900 | ||
21.6.2013 | 44.91 | 45.26 | 44.58 | 45.16 | +0.46% | 3 840 000 | ||
14.6.2013 | 45.14 | 45.42 | 44.82 | 44.95 | -2.73% | 1 413 100 | ||
7.6.2013 | 45.73 | 46.26 | 45.29 | 46.21 | +0.60% | 2 423 500 | ||
31.5.2013 | 45.92 | 46.19 | 45.72 | 45.93 | +1.23% | 3 349 100 | ||
24.5.2013 | 45.20 | 45.41 | 44.89 | 45.37 | -3.51% | 1 113 100 | ||
17.5.2013 | 46.84 | 47.02 | 46.52 | 47.02 | +0.49% | 1 816 100 | ||
10.5.2013 | 46.56 | 46.83 | 46.36 | 46.79 | +3.97% | 1 671 000 | ||
3.5.2013 | 44.71 | 45.11 | 44.50 | 45.00 | +3.92% | 2 395 300 | ||
26.4.2013 | 43.51 | 43.70 | 43.21 | 43.30 | +2.21% | 2 081 200 | ||
19.4.2013 | 42.20 | 42.69 | 41.81 | 42.36 | -5.01% | 2 746 300 | ||
12.4.2013 | 44.71 | 44.83 | 44.08 | 44.59 | +2.24% | 2 311 900 | ||
5.4.2013 | 43.01 | 43.68 | 42.45 | 43.61 | -6.20% | 3 381 400 | ||
28.3.2013 | 45.63 | 46.53 | 45.61 | 46.49 | +3.54% | 2 095 900 | ||
22.3.2013 | 44.82 | 45.16 | 44.70 | 44.90 | -1.39% | 2 071 600 | ||
15.3.2013 | 46.33 | 46.53 | 45.39 | 45.53 | -1.13% | 4 695 300 | ||
8.3.2013 | 45.96 | 46.27 | 45.53 | 46.05 | +1.81% | 1 663 200 | ||
1.3.2013 | 45.00 | 45.44 | 44.41 | 45.23 | -0.64% | 2 392 800 | ||
22.2.2013 | 45.19 | 45.89 | 45.19 | 45.52 | -1.43% | 2 320 100 | ||
15.2.2013 | 46.39 | 46.63 | 45.86 | 46.18 | +1.05% | 3 187 400 | ||
8.2.2013 | 44.72 | 45.90 | 44.45 | 45.70 | +2.30% | 2 962 900 | ||
1.2.2013 | 44.06 | 44.74 | 44.00 | 44.67 | +1.98% | 2 684 600 | ||
25.1.2013 | 43.64 | 43.98 | 43.55 | 43.80 | +1.71% | 2 142 400 | ||
18.1.2013 | 42.85 | 43.09 | 42.63 | 43.06 | +1.89% | 1 916 700 | ||
11.1.2013 | 42.40 | 42.60 | 42.17 | 42.26 | -0.62% | 1 952 700 | ||
4.1.2013 | 43.23 | 43.29 | 42.43 | 42.52 | +2.53% | 3 502 800 | ||
28.12.2012 | 41.64 | 41.99 | 41.44 | 41.47 | -1.71% | 1 439 700 | ||
|
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