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] | ||
---|---|---|---|---|---|---|---|---|
28.10.2011 | 36.98 | 37.75 | 36.78 | 37.70 | +7.31% | 4 155 000 | ||
21.10.2011 | 34.78 | 35.50 | 34.56 | 35.13 | -1.93% | 4 598 100 | ||
14.10.2011 | 36.01 | 36.01 | 35.20 | 35.82 | +4.58% | 2 458 400 | ||
7.10.2011 | 34.06 | 34.74 | 33.73 | 34.25 | +9.60% | 4 439 500 | ||
30.9.2011 | 31.88 | 32.27 | 31.25 | 31.25 | -4.88% | 5 667 500 | ||
23.9.2011 | 32.01 | 33.06 | 31.83 | 32.85 | -5.06% | 4 614 800 | ||
16.9.2011 | 34.78 | 35.13 | 34.41 | 34.60 | +7.75% | 3 966 400 | ||
9.9.2011 | 32.31 | 32.99 | 31.94 | 32.11 | +0.31% | 6 544 500 | ||
2.9.2011 | 32.25 | 32.34 | 31.80 | 32.01 | -1.15% | 3 540 700 | ||
26.8.2011 | 31.63 | 32.46 | 31.17 | 32.38 | +5.12% | 4 168 000 | ||
19.8.2011 | 30.50 | 32.02 | 30.50 | 30.80 | -2.20% | 8 084 300 | ||
12.8.2011 | 31.64 | 31.78 | 30.93 | 31.49 | -0.04% | 5 900 500 | ||
5.8.2011 | 32.08 | 32.25 | 30.69 | 31.50 | -8.44% | 9 427 700 | ||
29.7.2011 | 34.36 | 34.92 | 34.02 | 34.40 | -7.18% | 3 756 700 | ||
22.7.2011 | 36.39 | 37.17 | 36.35 | 37.06 | +3.60% | 3 135 000 | ||
15.7.2011 | 36.19 | 36.19 | 35.56 | 35.77 | -11.00% | 3 904 500 | ||
7.7.2011 | 39.93 | 40.49 | 39.69 | 40.19 | +2.68% | 2 435 200 | ||
30.6.2011 | 38.41 | 39.31 | 38.41 | 39.14 | +4.87% | 3 196 100 | ||
24.6.2011 | 37.89 | 38.06 | 37.20 | 37.32 | -4.51% | 3 222 400 | ||
3.6.2011 | 39.31 | 39.68 | 38.96 | 39.08 | -3.63% | 2 346 600 | ||
27.5.2011 | 40.55 | 40.67 | 40.40 | 40.55 | -3.00% | 1 895 400 | ||
20.5.2011 | 42.20 | 42.20 | 41.75 | 41.80 | +2.47% | 4 045 000 | ||
13.5.2011 | 41.40 | 41.50 | 40.77 | 40.79 | +0.64% | 2 392 400 | ||
6.5.2011 | 40.73 | 41.19 | 40.42 | 40.53 | +0.54% | 2 114 900 | ||
29.4.2011 | 40.50 | 40.72 | 40.26 | 40.31 | +3.09% | 1 933 500 | ||
21.4.2011 | 39.20 | 39.38 | 39.00 | 39.10 | +2.46% | 1 610 300 | ||
15.4.2011 | 37.70 | 38.17 | 37.23 | 38.16 | -2.31% | 2 757 300 | ||
8.4.2011 | 39.49 | 39.60 | 38.86 | 39.06 | -0.26% | 2 068 600 | ||
1.4.2011 | 39.82 | 39.87 | 39.03 | 39.16 | +0.35% | 2 003 900 | ||
25.3.2011 | 39.20 | 39.46 | 38.99 | 39.02 | +3.17% | 1 726 300 | ||
18.3.2011 | 37.88 | 37.94 | 37.31 | 37.82 | -0.87% | 4 827 000 | ||
11.3.2011 | 37.91 | 38.65 | 37.79 | 38.15 | -6.11% | 3 498 200 | ||
4.3.2011 | 40.84 | 40.99 | 40.33 | 40.63 | +1.60% | 2 456 500 | ||
25.2.2011 | 39.45 | 40.08 | 39.43 | 39.99 | -2.75% | 1 597 200 | ||
18.2.2011 | 41.28 | 41.38 | 40.87 | 41.12 | +1.30% | 2 490 300 | ||
11.2.2011 | 39.76 | 40.75 | 39.69 | 40.59 | +1.47% | 2 840 300 | ||
4.2.2011 | 39.41 | 40.00 | 39.27 | 40.00 | +4.43% | 3 040 800 | ||
28.1.2011 | 39.30 | 39.49 | 38.26 | 38.30 | -1.22% | 4 059 500 | ||
21.1.2011 | 39.26 | 39.44 | 38.62 | 38.77 | +0.44% | 3 637 600 | ||
14.1.2011 | 37.80 | 38.70 | 37.71 | 38.60 | +2.68% | 3 651 100 | ||
7.1.2011 | 37.94 | 38.10 | 37.50 | 37.59 | -0.22% | 3 963 300 | ||
31.12.2010 | 37.91 | 38.02 | 37.61 | 37.67 | 0.00% | 826 800 | ||
23.12.2010 | 37.45 | 37.75 | 37.45 | 37.67 | +0.48% | 1 568 200 | ||
17.12.2010 | 37.38 | 37.61 | 37.28 | 37.49 | -0.67% | 2 895 100 | ||
10.12.2010 | 37.98 | 38.08 | 37.59 | 37.74 | +0.29% | 2 795 100 | ||
3.12.2010 | 37.16 | 37.69 | 37.09 | 37.63 | +4.93% | 2 942 000 | ||
26.11.2010 | 35.99 | 36.17 | 35.78 | 35.86 | +1.93% | 1 468 500 | ||
19.11.2010 | 34.58 | 35.22 | 34.56 | 35.18 | +2.83% | 3 780 500 | ||
12.11.2010 | 33.95 | 34.44 | 33.73 | 34.21 | -3.72% | 4 014 600 | ||
5.11.2010 | 35.50 | 35.66 | 35.19 | 35.53 | +5.52% | 4 794 100 | ||
29.10.2010 | 32.91 | 34.09 | 32.78 | 33.67 | +5.18% | 7 019 000 | ||
22.10.2010 | 31.36 | 32.03 | 31.36 | 32.01 | +1.07% | 2 729 900 | ||
15.10.2010 | 31.73 | 31.84 | 31.28 | 31.67 | -2.08% | 4 622 800 | ||
8.10.2010 | 31.85 | 32.43 | 31.48 | 32.34 | +3.02% | 4 984 600 | ||
1.10.2010 | 31.53 | 31.99 | 31.08 | 31.39 | +1.68% | 4 713 500 | ||
24.9.2010 | 29.82 | 30.87 | 29.76 | 30.87 | +3.20% | 5 116 800 | ||
17.9.2010 | 29.63 | 29.96 | 29.36 | 29.91 | +7.08% | 6 120 500 | ||
10.9.2010 | 28.41 | 28.52 | 27.45 | 27.93 | -5.62% | 12 363 500 | ||
3.9.2010 | 29.47 | 29.76 | 29.08 | 29.59 | +1.26% | 2 831 300 | ||
27.8.2010 | 29.21 | 29.32 | 28.22 | 29.22 | -1.36% | 6 747 600 | ||
|
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