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] | ||
---|---|---|---|---|---|---|---|---|
10.4.2015 | 64.28 | 64.39 | 63.85 | 64.24 | +3.21% | 1 274 000 | ||
2.4.2015 | 62.30 | 63.33 | 61.95 | 62.24 | +5.77% | 2 200 500 | ||
27.3.2015 | 57.46 | 58.87 | 57.01 | 58.84 | -3.66% | 2 521 400 | ||
20.3.2015 | 60.38 | 61.32 | 59.95 | 61.07 | +6.15% | 4 481 000 | ||
13.3.2015 | 57.31 | 57.70 | 56.80 | 57.53 | -0.70% | 1 276 300 | ||
6.3.2015 | 58.29 | 58.57 | 57.45 | 57.93 | -1.05% | 1 584 100 | ||
27.2.2015 | 59.00 | 59.04 | 58.51 | 58.54 | -1.00% | 1 198 200 | ||
20.2.2015 | 58.62 | 59.14 | 58.18 | 59.13 | +3.64% | 1 420 200 | ||
13.2.2015 | 56.84 | 57.24 | 56.50 | 57.05 | +3.70% | 1 404 300 | ||
6.2.2015 | 54.87 | 55.89 | 54.81 | 55.01 | +5.56% | 1 917 800 | ||
30.1.2015 | 52.82 | 53.36 | 52.05 | 52.11 | -4.41% | 1 928 800 | ||
23.1.2015 | 54.86 | 54.96 | 54.26 | 54.51 | +1.52% | 1 935 300 | ||
16.1.2015 | 52.46 | 53.76 | 52.21 | 53.69 | -1.89% | 1 998 000 | ||
9.1.2015 | 54.99 | 55.04 | 54.12 | 54.72 | -1.48% | 1 720 300 | ||
2.1.2015 | 55.68 | 56.25 | 54.97 | 55.54 | -1.32% | 1 323 200 | ||
26.12.2014 | 56.80 | 56.98 | 56.19 | 56.28 | -0.83% | 1 555 500 | ||
19.12.2014 | 57.03 | 57.36 | 56.42 | 56.75 | +1.48% | 3 194 100 | ||
12.12.2014 | 55.52 | 56.39 | 55.43 | 55.92 | -2.48% | 3 175 800 | ||
5.12.2014 | 56.75 | 57.38 | 56.31 | 57.34 | +4.94% | 2 266 400 | ||
28.11.2014 | 54.95 | 54.95 | 54.32 | 54.64 | +5.78% | 1 336 800 | ||
21.11.2014 | 51.95 | 51.95 | 51.15 | 51.65 | +2.03% | 1 638 800 | ||
14.11.2014 | 50.34 | 50.69 | 49.84 | 50.62 | +0.75% | 1 509 900 | ||
7.11.2014 | 50.40 | 50.41 | 49.70 | 50.24 | +1.24% | 1 962 600 | ||
31.10.2014 | 48.71 | 50.54 | 48.48 | 49.62 | +5.91% | 6 689 200 | ||
24.10.2014 | 46.70 | 47.11 | 46.25 | 46.85 | +4.25% | 1 862 800 | ||
17.10.2014 | 44.99 | 45.90 | 44.86 | 44.94 | +3.42% | 3 334 900 | ||
10.10.2014 | 44.30 | 44.47 | 42.57 | 43.45 | -8.69% | 10 052 700 | ||
3.10.2014 | 47.97 | 48.13 | 47.50 | 47.58 | -4.90% | 1 821 800 | ||
26.9.2014 | 49.73 | 50.11 | 49.62 | 50.03 | +0.08% | 1 613 600 | ||
19.9.2014 | 50.64 | 50.64 | 49.81 | 49.99 | +1.77% | 2 917 300 | ||
12.9.2014 | 49.68 | 49.76 | 48.90 | 49.12 | -2.20% | 2 238 000 | ||
5.9.2014 | 50.40 | 50.78 | 50.13 | 50.22 | -1.77% | 1 893 500 | ||
29.8.2014 | 51.67 | 51.70 | 50.91 | 51.12 | -2.63% | 1 631 500 | ||
22.8.2014 | 52.67 | 52.79 | 52.34 | 52.50 | +2.57% | 900 100 | ||
15.8.2014 | 51.19 | 51.62 | 50.75 | 51.18 | +3.31% | 1 930 700 | ||
8.8.2014 | 49.06 | 49.62 | 48.81 | 49.54 | -0.94% | 2 026 000 | ||
1.8.2014 | 49.61 | 50.18 | 49.47 | 50.01 | -0.30% | 1 698 900 | ||
25.7.2014 | 51.01 | 51.05 | 50.00 | 50.16 | -6.21% | 3 059 800 | ||
18.7.2014 | 53.04 | 53.69 | 52.94 | 53.48 | -1.50% | 1 173 100 | ||
11.7.2014 | 54.46 | 54.46 | 54.01 | 54.29 | -0.99% | 933 900 | ||
3.7.2014 | 54.42 | 54.84 | 54.26 | 54.83 | +2.48% | 711 200 | ||
27.6.2014 | 53.82 | 53.88 | 53.28 | 53.50 | -2.18% | 1 485 500 | ||
20.6.2014 | 55.00 | 55.00 | 54.48 | 54.69 | -1.68% | 3 092 400 | ||
13.6.2014 | 55.54 | 55.98 | 55.29 | 55.62 | +5.56% | 1 649 700 | ||
6.6.2014 | 52.86 | 53.28 | 52.60 | 52.69 | +0.59% | 1 201 200 | ||
30.5.2014 | 52.44 | 52.52 | 52.18 | 52.38 | -0.02% | 1 265 300 | ||
23.5.2014 | 51.89 | 52.46 | 51.61 | 52.39 | +1.53% | 1 578 600 | ||
16.5.2014 | 50.99 | 51.66 | 50.72 | 51.60 | +0.68% | 3 128 200 | ||
9.5.2014 | 51.29 | 51.40 | 50.83 | 51.25 | -0.32% | 1 039 200 | ||
2.5.2014 | 50.94 | 51.83 | 50.79 | 51.41 | -0.02% | 2 033 200 | ||
25.4.2014 | 53.02 | 53.15 | 51.02 | 51.42 | -2.71% | 3 307 000 | ||
17.4.2014 | 52.09 | 53.19 | 52.07 | 52.85 | +1.45% | 2 051 900 | ||
11.4.2014 | 52.43 | 52.93 | 52.07 | 52.09 | -1.57% | 2 104 100 | ||
4.4.2014 | 54.24 | 54.37 | 52.81 | 52.92 | +0.15% | 2 272 600 | ||
28.3.2014 | 52.85 | 53.29 | 52.62 | 52.84 | -0.76% | 1 242 400 | ||
21.3.2014 | 53.74 | 54.31 | 53.00 | 53.24 | +6.28% | 6 903 900 | ||
14.3.2014 | 50.25 | 50.85 | 50.03 | 50.09 | -3.36% | 1 724 100 | ||
7.3.2014 | 51.77 | 51.83 | 51.26 | 51.83 | +1.98% | 2 847 300 | ||
28.2.2014 | 51.15 | 51.15 | 50.48 | 50.82 | -0.59% | 2 141 400 | ||
21.2.2014 | 51.37 | 51.60 | 51.09 | 51.12 | +0.68% | 1 969 500 | ||
|
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