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] | ||
---|---|---|---|---|---|---|---|---|
1.4.2022 | 166.50 | 167.14 | 162.85 | 165.36 | -0.17% | 2 941 000 | ||
25.3.2022 | 165.06 | 165.92 | 162.86 | 165.63 | +1.33% | 2 236 300 | ||
18.3.2022 | 158.56 | 163.94 | 157.09 | 163.45 | +10.73% | 9 901 900 | ||
11.3.2022 | 153.20 | 153.78 | 147.29 | 147.60 | -5.90% | 3 964 300 | ||
4.3.2022 | 157.68 | 159.27 | 155.75 | 156.85 | -3.26% | 2 778 600 | ||
25.2.2022 | 159.88 | 162.18 | 157.67 | 162.12 | +1.09% | 2 741 600 | ||
18.2.2022 | 161.11 | 162.70 | 158.57 | 160.36 | +4.19% | 3 921 600 | ||
11.2.2022 | 161.96 | 163.28 | 153.08 | 153.90 | -4.43% | 5 455 500 | ||
4.2.2022 | 160.15 | 162.38 | 156.77 | 161.03 | +1.51% | 5 174 400 | ||
28.1.2022 | 154.12 | 158.71 | 151.18 | 158.63 | -0.56% | 3 839 700 | ||
21.1.2022 | 158.82 | 162.68 | 156.96 | 159.52 | -7.26% | 5 547 500 | ||
14.1.2022 | 168.41 | 172.12 | 168.09 | 172.00 | +1.87% | 2 869 600 | ||
7.1.2022 | 173.10 | 173.76 | 166.00 | 168.84 | -3.95% | 6 747 500 | ||
31.12.2021 | 174.75 | 176.66 | 174.58 | 175.77 | +1.80% | 1 917 200 | ||
23.12.2021 | 172.80 | 174.44 | 172.57 | 172.66 | +1.49% | 2 026 200 | ||
17.12.2021 | 171.12 | 172.42 | 169.04 | 170.11 | -7.27% | 7 659 800 | ||
10.12.2021 | 186.41 | 186.50 | 181.13 | 183.43 | +1.46% | 2 570 800 | ||
3.12.2021 | 182.97 | 183.95 | 178.71 | 180.79 | +1.56% | 2 958 600 | ||
26.11.2021 | 179.00 | 180.41 | 176.78 | 178.00 | -5.73% | 2 539 100 | ||
19.11.2021 | 188.09 | 190.00 | 187.72 | 188.80 | +2.17% | 3 299 800 | ||
12.11.2021 | 183.57 | 185.70 | 181.55 | 184.79 | +0.33% | 1 847 600 | ||
5.11.2021 | 183.75 | 186.10 | 182.20 | 184.18 | +6.16% | 3 415 700 | ||
29.10.2021 | 171.40 | 173.86 | 170.59 | 173.49 | -2.77% | 3 137 400 | ||
22.10.2021 | 179.24 | 180.77 | 177.68 | 178.42 | +3.70% | 3 074 300 | ||
15.10.2021 | 170.03 | 172.10 | 169.72 | 172.04 | +2.02% | 2 887 000 | ||
8.10.2021 | 168.48 | 168.95 | 166.68 | 168.62 | +0.74% | 3 145 900 | ||
1.10.2021 | 167.83 | 168.88 | 164.76 | 167.37 | -6.26% | 3 549 200 | ||
24.9.2021 | 176.55 | 178.84 | 175.84 | 178.53 | +4.08% | 2 393 300 | ||
17.9.2021 | 171.40 | 173.02 | 170.29 | 171.52 | +0.92% | 13 056 400 | ||
10.9.2021 | 169.60 | 172.09 | 169.55 | 169.94 | +4.61% | 4 280 800 | ||
3.9.2021 | 162.52 | 163.50 | 161.74 | 162.44 | -2.43% | 2 385 600 | ||
27.8.2021 | 167.30 | 169.81 | 166.17 | 166.48 | -0.10% | 9 136 200 | ||
20.8.2021 | 166.87 | 168.18 | 165.07 | 166.64 | -2.03% | 2 913 000 | ||
13.8.2021 | 169.35 | 170.77 | 168.39 | 170.08 | -0.62% | 2 040 700 | ||
6.8.2021 | 168.83 | 171.89 | 168.37 | 171.13 | +2.21% | 3 164 200 | ||
30.7.2021 | 165.58 | 168.20 | 165.14 | 167.42 | +2.36% | 2 678 800 | ||
23.7.2021 | 163.23 | 163.84 | 161.67 | 163.55 | +1.93% | 2 178 700 | ||
16.7.2021 | 163.99 | 164.75 | 160.26 | 160.44 | -3.51% | 2 284 100 | ||
9.7.2021 | 163.96 | 166.61 | 162.74 | 166.27 | -2.58% | 2 346 200 | ||
2.7.2021 | 170.29 | 171.23 | 169.63 | 170.67 | +1.79% | 1 563 500 | ||
25.6.2021 | 167.53 | 169.47 | 167.07 | 167.66 | +3.37% | 2 959 500 | ||
18.6.2021 | 165.34 | 165.34 | 161.47 | 162.19 | -3.23% | 3 936 500 | ||
11.6.2021 | 167.69 | 167.74 | 166.44 | 167.60 | +1.21% | 2 383 300 | ||
4.6.2021 | 162.39 | 166.15 | 162.39 | 165.58 | +0.59% | 2 443 000 | ||
28.5.2021 | 163.73 | 165.62 | 163.08 | 164.60 | +3.28% | 2 750 200 | ||
21.5.2021 | 159.69 | 160.77 | 158.98 | 159.36 | +6.51% | 3 526 700 | ||
14.5.2021 | 147.99 | 150.77 | 146.63 | 149.61 | -4.87% | 4 852 100 | ||
7.5.2021 | 156.67 | 158.35 | 156.02 | 157.26 | +2.67% | 2 706 500 | ||
30.4.2021 | 155.54 | 156.31 | 152.57 | 153.16 | -3.69% | 4 035 000 | ||
23.4.2021 | 156.70 | 159.97 | 156.11 | 159.02 | -0.31% | 3 415 500 | ||
16.4.2021 | 160.99 | 161.33 | 159.14 | 159.51 | -1.08% | 1 861 900 | ||
9.4.2021 | 160.80 | 161.97 | 160.17 | 161.24 | +0.53% | 2 250 400 | ||
1.4.2021 | 157.38 | 160.49 | 156.88 | 160.38 | +2.08% | 3 345 800 | ||
26.3.2021 | 148.42 | 157.37 | 148.00 | 157.11 | +3.42% | 3 686 200 | ||
19.3.2021 | 149.40 | 153.21 | 147.74 | 151.91 | +1.58% | 4 624 900 | ||
12.3.2021 | 148.60 | 149.83 | 147.55 | 149.54 | +0.44% | 3 658 500 | ||
5.3.2021 | 149.00 | 149.62 | 143.39 | 148.88 | -4.46% | 4 040 100 | ||
26.2.2021 | 156.56 | 157.75 | 152.26 | 155.82 | -4.88% | 5 574 200 | ||
19.2.2021 | 160.63 | 164.40 | 160.00 | 163.80 | +1.87% | 2 944 000 | ||
12.2.2021 | 158.99 | 161.40 | 157.91 | 160.78 | +8.08% | 2 387 900 | ||
|
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