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] | ||
---|---|---|---|---|---|---|---|---|
21.12.2012 | 41.94 | 42.24 | 41.34 | 42.19 | +2.03% | 11 347 400 | ||
14.12.2012 | 41.37 | 41.60 | 41.11 | 41.35 | +0.16% | 2 243 900 | ||
7.12.2012 | 40.92 | 41.35 | 40.73 | 41.28 | +1.67% | 2 193 600 | ||
30.11.2012 | 40.28 | 40.79 | 40.16 | 40.60 | -0.35% | 2 547 600 | ||
23.11.2012 | 40.15 | 40.81 | 40.00 | 40.74 | +3.58% | 741 500 | ||
16.11.2012 | 39.41 | 39.53 | 38.74 | 39.33 | -2.36% | 2 004 000 | ||
9.11.2012 | 40.11 | 40.80 | 39.96 | 40.28 | +1.15% | 2 242 700 | ||
2.11.2012 | 40.33 | 40.47 | 39.77 | 39.82 | +1.99% | 1 936 000 | ||
26.10.2012 | 38.78 | 39.13 | 38.62 | 39.04 | +1.53% | 1 645 700 | ||
19.10.2012 | 39.20 | 39.24 | 38.32 | 38.45 | +0.89% | 1 926 000 | ||
12.10.2012 | 38.11 | 38.34 | 37.98 | 38.11 | -4.06% | 1 852 300 | ||
5.10.2012 | 39.80 | 40.13 | 39.60 | 39.72 | +1.37% | 1 220 900 | ||
28.9.2012 | 39.25 | 39.49 | 39.02 | 39.18 | -2.83% | 2 264 200 | ||
21.9.2012 | 40.73 | 40.96 | 40.28 | 40.32 | -3.27% | 2 422 600 | ||
14.9.2012 | 41.02 | 41.79 | 40.78 | 41.68 | +3.04% | 3 316 400 | ||
7.9.2012 | 40.20 | 40.48 | 40.05 | 40.45 | +1.78% | 1 741 300 | ||
31.8.2012 | 39.50 | 39.78 | 39.17 | 39.74 | 0.00% | 1 693 300 | ||
24.8.2012 | 39.49 | 39.92 | 39.33 | 39.74 | -2.65% | 1 920 100 | ||
17.8.2012 | 40.87 | 40.89 | 40.45 | 40.82 | +0.96% | 1 275 000 | ||
10.8.2012 | 40.30 | 40.50 | 40.06 | 40.43 | +1.58% | 2 020 500 | ||
3.8.2012 | 39.50 | 39.94 | 39.30 | 39.80 | +1.09% | 2 329 200 | ||
27.7.2012 | 38.65 | 39.51 | 38.49 | 39.37 | +5.01% | 2 492 700 | ||
20.7.2012 | 37.92 | 37.93 | 37.29 | 37.49 | +2.79% | 1 697 200 | ||
13.7.2012 | 35.96 | 36.57 | 35.93 | 36.47 | -2.57% | 1 431 400 | ||
5.7.2012 | 37.19 | 37.58 | 36.80 | 37.43 | +2.49% | 1 593 700 | ||
28.6.2012 | 36.64 | 36.87 | 36.10 | 36.52 | -2.15% | 3 074 600 | ||
21.6.2012 | 38.14 | 38.22 | 37.26 | 37.32 | +2.41% | 2 123 200 | ||
14.6.2012 | 36.80 | 36.80 | 36.09 | 36.44 | -1.09% | 2 253 500 | ||
7.6.2012 | 37.80 | 37.88 | 36.79 | 36.84 | +1.29% | 2 257 700 | ||
31.5.2012 | 36.18 | 36.64 | 35.89 | 36.37 | +1.02% | 2 957 800 | ||
24.5.2012 | 35.79 | 36.17 | 35.30 | 36.00 | +0.89% | 3 225 000 | ||
17.5.2012 | 36.51 | 36.51 | 35.66 | 35.68 | -3.91% | 2 689 500 | ||
10.5.2012 | 37.37 | 37.37 | 36.55 | 37.13 | -0.99% | 3 186 800 | ||
4.5.2012 | 38.00 | 38.12 | 37.39 | 37.50 | -3.78% | 1 740 000 | ||
27.4.2012 | 38.54 | 39.11 | 38.34 | 38.97 | +3.06% | 2 451 200 | ||
20.4.2012 | 38.32 | 38.45 | 37.75 | 37.81 | -0.61% | 3 630 100 | ||
13.4.2012 | 38.75 | 38.88 | 38.04 | 38.04 | -1.94% | 1 868 200 | ||
5.4.2012 | 38.48 | 38.83 | 38.42 | 38.79 | -3.99% | 1 575 200 | ||
30.3.2012 | 40.24 | 40.56 | 39.96 | 40.40 | +1.20% | 2 125 800 | ||
23.3.2012 | 39.82 | 39.99 | 39.67 | 39.92 | +0.55% | 1 558 000 | ||
16.3.2012 | 39.93 | 39.97 | 39.64 | 39.70 | +2.08% | 2 274 100 | ||
9.3.2012 | 38.58 | 39.01 | 38.54 | 38.89 | +0.59% | 2 667 700 | ||
2.3.2012 | 38.99 | 39.27 | 38.59 | 38.66 | -0.49% | 2 334 100 | ||
24.2.2012 | 39.46 | 39.46 | 38.65 | 38.85 | -3.89% | 4 719 500 | ||
17.2.2012 | 40.82 | 40.83 | 40.24 | 40.42 | +2.43% | 2 035 100 | ||
10.2.2012 | 39.74 | 39.74 | 39.31 | 39.46 | +0.30% | 2 381 100 | ||
2.2.2012 | 39.43 | 39.82 | 39.27 | 39.34 | -0.06% | 2 300 900 | ||
27.1.2012 | 38.97 | 39.58 | 38.88 | 39.36 | -1.06% | 3 069 400 | ||
20.1.2012 | 39.69 | 39.84 | 39.39 | 39.78 | +8.62% | 3 180 500 | ||
13.1.2012 | 37.05 | 37.11 | 36.43 | 36.62 | +2.00% | 3 376 600 | ||
6.1.2012 | 36.11 | 36.22 | 35.78 | 35.90 | +0.33% | 3 533 000 | ||
30.12.2011 | 35.93 | 36.11 | 35.73 | 35.78 | -1.19% | 1 030 900 | ||
23.12.2011 | 36.05 | 36.33 | 35.78 | 36.21 | +6.00% | 1 334 000 | ||
16.12.2011 | 34.30 | 34.79 | 34.05 | 34.16 | -2.96% | 4 078 300 | ||
9.12.2011 | 34.28 | 35.40 | 33.91 | 35.20 | -0.18% | 3 950 500 | ||
2.12.2011 | 36.47 | 36.80 | 35.18 | 35.26 | +9.23% | 3 790 600 | ||
25.11.2011 | 32.28 | 32.84 | 32.18 | 32.28 | -8.56% | 1 677 600 | ||
18.11.2011 | 35.89 | 35.94 | 35.21 | 35.30 | -4.24% | 2 926 500 | ||
11.11.2011 | 36.29 | 36.98 | 36.26 | 36.86 | -1.05% | 1 835 200 | ||
4.11.2011 | 36.31 | 37.39 | 36.27 | 37.25 | -1.20% | 2 961 200 | ||
|
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