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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
5.2.2021 | 151.72 | 151.93 | 148.61 | 148.76 | +0.97% | 2 169 300 | ||
29.1.2021 | 148.58 | 149.53 | 146.65 | 147.33 | -5.31% | 3 512 700 | ||
22.1.2021 | 157.73 | 158.94 | 155.42 | 155.58 | -1.38% | 3 147 200 | ||
15.1.2021 | 158.03 | 159.06 | 155.53 | 157.75 | +0.64% | 2 338 000 | ||
|
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
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB