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] | ||
---|---|---|---|---|---|---|---|---|
25.8.2017 | 79.57 | 79.84 | 78.81 | 78.97 | +1.58% | 1 006 600 | ||
18.8.2017 | 77.60 | 78.07 | 77.03 | 77.74 | -0.39% | 1 884 400 | ||
11.8.2017 | 76.76 | 78.29 | 76.41 | 78.04 | +0.33% | 1 919 400 | ||
4.8.2017 | 78.09 | 78.40 | 77.53 | 77.78 | +0.58% | 2 382 200 | ||
6.7.2017 | 76.91 | 77.73 | 76.51 | 77.33 | -0.61% | 2 898 000 | ||
30.6.2017 | 78.30 | 78.33 | 77.22 | 77.80 | -4.60% | 2 193 600 | ||
23.6.2017 | 81.16 | 82.14 | 80.90 | 81.55 | +1.88% | 10 736 900 | ||
16.6.2017 | 80.18 | 80.23 | 78.97 | 80.04 | +1.83% | 5 700 600 | ||
9.6.2017 | 82.93 | 82.98 | 77.58 | 78.60 | -2.86% | 4 941 900 | ||
2.6.2017 | 81.61 | 82.14 | 79.92 | 80.91 | -2.30% | 8 927 600 | ||
26.5.2017 | 82.50 | 82.89 | 81.94 | 82.81 | +1.93% | 1 910 600 | ||
19.5.2017 | 80.65 | 82.27 | 80.65 | 81.24 | +3.31% | 4 024 400 | ||
12.5.2017 | 78.62 | 79.04 | 78.46 | 78.63 | +3.74% | 1 975 300 | ||
5.5.2017 | 75.78 | 75.87 | 75.27 | 75.79 | -4.33% | 3 283 400 | ||
24.4.2017 | 79.47 | 80.07 | 78.99 | 79.22 | +0.71% | 2 993 600 | ||
20.4.2017 | 77.52 | 78.89 | 77.20 | 78.66 | +2.81% | 2 898 900 | ||
13.4.2017 | 76.87 | 77.85 | 76.47 | 76.51 | -4.38% | 2 223 200 | ||
7.4.2017 | 80.30 | 80.59 | 79.65 | 80.01 | -2.37% | 3 308 900 | ||
31.3.2017 | 82.05 | 82.48 | 81.77 | 81.95 | +0.37% | 2 337 300 | ||
24.3.2017 | 81.86 | 82.95 | 81.40 | 81.64 | -1.95% | 2 223 500 | ||
17.3.2017 | 83.31 | 83.34 | 82.73 | 83.26 | +1.28% | 4 184 000 | ||
10.3.2017 | 83.87 | 83.87 | 82.03 | 82.20 | -1.18% | 7 495 200 | ||
3.3.2017 | 83.62 | 83.65 | 83.04 | 83.18 | +1.83% | 2 357 200 | ||
24.2.2017 | 80.97 | 81.70 | 80.82 | 81.68 | -0.97% | 2 841 100 | ||
17.2.2017 | 81.80 | 82.50 | 81.48 | 82.48 | +7.77% | 2 933 200 | ||
10.2.2017 | 76.78 | 76.78 | 75.54 | 76.53 | +1.33% | 1 667 900 | ||
3.2.2017 | 75.52 | 75.73 | 75.26 | 75.52 | -1.84% | 2 143 100 | ||
27.1.2017 | 74.55 | 76.94 | 74.25 | 76.93 | +5.55% | 3 820 600 | ||
20.1.2017 | 72.09 | 73.65 | 72.09 | 72.88 | +0.28% | 1 811 600 | ||
13.1.2017 | 72.36 | 72.88 | 72.11 | 72.67 | +1.49% | 1 509 100 | ||
6.1.2017 | 71.58 | 71.95 | 71.00 | 71.60 | -1.41% | 2 069 700 | ||
30.12.2016 | 73.80 | 74.02 | 72.39 | 72.62 | -1.66% | 1 758 500 | ||
23.12.2016 | 73.37 | 73.87 | 73.34 | 73.84 | +2.42% | 1 229 100 | ||
16.12.2016 | 73.77 | 74.00 | 71.97 | 72.09 | -1.44% | 5 131 300 | ||
9.12.2016 | 74.54 | 74.82 | 72.49 | 73.14 | +4.32% | 2 106 700 | ||
2.12.2016 | 68.66 | 70.26 | 68.42 | 70.11 | -5.52% | 3 248 100 | ||
25.11.2016 | 73.45 | 74.32 | 72.91 | 74.20 | +8.36% | 1 998 300 | ||
18.11.2016 | 67.92 | 68.58 | 67.62 | 68.47 | +4.82% | 1 580 100 | ||
11.11.2016 | 64.29 | 65.44 | 64.11 | 65.32 | +2.97% | 2 172 200 | ||
4.11.2016 | 62.89 | 64.02 | 62.89 | 63.43 | -0.16% | 2 136 500 | ||
28.10.2016 | 63.45 | 64.29 | 63.35 | 63.53 | +0.98% | 2 412 200 | ||
21.10.2016 | 63.13 | 63.33 | 62.22 | 62.91 | +1.36% | 1 827 100 | ||
14.10.2016 | 61.11 | 62.71 | 60.97 | 62.06 | -3.67% | 3 834 700 | ||
7.10.2016 | 64.62 | 64.62 | 63.74 | 64.42 | -0.05% | 1 851 900 | ||
30.9.2016 | 64.14 | 64.97 | 63.41 | 64.45 | +1.92% | 3 104 700 | ||
23.9.2016 | 63.70 | 63.82 | 63.23 | 63.23 | +1.90% | 3 185 500 | ||
16.9.2016 | 62.77 | 62.85 | 61.46 | 62.05 | +4.07% | 2 947 800 | ||
9.9.2016 | 60.83 | 61.12 | 59.37 | 59.62 | -5.59% | 3 609 600 | ||
2.9.2016 | 63.29 | 63.53 | 62.91 | 63.15 | +0.30% | 1 989 300 | ||
26.8.2016 | 63.00 | 63.53 | 62.57 | 62.96 | -1.84% | 2 144 400 | ||
19.8.2016 | 63.92 | 64.58 | 63.83 | 64.14 | -0.16% | 1 964 600 | ||
12.8.2016 | 64.06 | 64.36 | 63.77 | 64.24 | +0.86% | 1 357 800 | ||
5.8.2016 | 63.50 | 63.73 | 63.07 | 63.69 | +6.23% | 1 843 000 | ||
21.7.2016 | 60.65 | 60.65 | 59.72 | 59.95 | +2.91% | 1 379 500 | ||
11.7.2016 | 57.99 | 58.55 | 57.84 | 58.25 | +0.88% | 1 788 500 | ||
8.7.2016 | 56.51 | 57.79 | 56.43 | 57.74 | +1.96% | 2 287 100 | ||
1.7.2016 | 56.15 | 56.92 | 55.85 | 56.63 | +2.88% | 1 910 900 | ||
24.6.2016 | 54.91 | 56.37 | 54.75 | 55.04 | -1.70% | 8 490 000 | ||
17.6.2016 | 56.85 | 56.85 | 55.61 | 55.99 | -1.71% | 2 659 100 | ||
10.6.2016 | 56.89 | 57.28 | 56.61 | 56.96 | -1.98% | 1 364 100 | ||
|
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