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] | ||
---|---|---|---|---|---|---|---|---|
26.10.2018 | 77.56 | 80.10 | 76.62 | 79.03 | -4.02% | 4 536 600 | ||
19.10.2018 | 82.93 | 84.22 | 81.87 | 82.34 | -2.18% | 2 564 400 | ||
12.10.2018 | 85.23 | 85.77 | 83.07 | 84.17 | -3.42% | 3 600 600 | ||
5.10.2018 | 89.00 | 89.48 | 86.26 | 87.15 | -5.75% | 5 815 600 | ||
28.9.2018 | 91.96 | 92.52 | 91.60 | 92.46 | -2.23% | 1 650 200 | ||
21.9.2018 | 95.56 | 95.70 | 94.19 | 94.56 | +2.19% | 4 416 500 | ||
14.9.2018 | 92.55 | 93.43 | 92.09 | 92.53 | -1.53% | 2 843 300 | ||
7.9.2018 | 94.86 | 95.92 | 93.59 | 93.96 | -4.95% | 5 451 300 | ||
31.8.2018 | 98.21 | 99.24 | 98.20 | 98.85 | +0.07% | 1 710 000 | ||
24.8.2018 | 98.06 | 98.89 | 97.44 | 98.78 | +4.44% | 2 674 800 | ||
17.8.2018 | 93.46 | 94.83 | 92.67 | 94.58 | -0.38% | 2 869 400 | ||
10.8.2018 | 95.33 | 96.71 | 94.08 | 94.94 | -1.68% | 2 817 400 | ||
3.8.2018 | 96.08 | 96.70 | 95.87 | 96.56 | -0.44% | 1 017 800 | ||
27.7.2018 | 98.09 | 99.09 | 96.71 | 96.98 | -0.85% | 2 147 600 | ||
20.7.2018 | 98.02 | 98.69 | 97.30 | 97.81 | -0.32% | 1 387 500 | ||
13.7.2018 | 98.62 | 98.74 | 97.89 | 98.12 | +0.94% | 1 130 200 | ||
6.7.2018 | 96.39 | 97.41 | 95.92 | 97.20 | +1.33% | 1 551 000 | ||
29.6.2018 | 96.43 | 97.83 | 95.75 | 95.92 | -3.20% | 3 116 700 | ||
22.6.2018 | 99.83 | 99.88 | 98.68 | 99.09 | -2.38% | 6 226 500 | ||
15.6.2018 | 101.96 | 101.96 | 100.10 | 101.50 | +0.43% | 3 118 200 | ||
8.6.2018 | 101.20 | 101.31 | 100.00 | 101.06 | +2.70% | 2 304 800 | ||
1.6.2018 | 97.68 | 98.43 | 96.46 | 98.40 | +3.09% | 2 301 700 | ||
25.5.2018 | 94.93 | 95.50 | 94.54 | 95.45 | +0.60% | 1 467 900 | ||
18.5.2018 | 94.70 | 95.57 | 94.08 | 94.88 | +2.46% | 3 222 000 | ||
11.5.2018 | 93.08 | 93.64 | 92.42 | 92.60 | +2.58% | 1 359 000 | ||
4.5.2018 | 87.55 | 90.32 | 87.12 | 90.27 | +2.95% | 2 404 800 | ||
27.4.2018 | 89.27 | 89.38 | 87.21 | 87.68 | -2.32% | 2 738 600 | ||
20.4.2018 | 89.39 | 90.00 | 88.66 | 89.76 | -3.26% | 4 413 800 | ||
13.4.2018 | 93.50 | 93.60 | 92.20 | 92.78 | +1.81% | 1 869 700 | ||
29.3.2018 | 90.70 | 92.02 | 89.85 | 91.13 | +3.91% | 2 663 500 | ||
23.3.2018 | 90.36 | 90.85 | 87.65 | 87.70 | -6.86% | 2 613 300 | ||
16.3.2018 | 94.10 | 95.01 | 93.76 | 94.15 | -0.62% | 4 067 800 | ||
9.3.2018 | 93.30 | 94.85 | 93.30 | 94.73 | +5.80% | 2 768 700 | ||
2.3.2018 | 87.44 | 89.67 | 86.98 | 89.53 | -0.93% | 2 298 700 | ||
23.2.2018 | 89.35 | 90.43 | 89.17 | 90.37 | +4.97% | 2 114 900 | ||
16.2.2018 | 85.28 | 86.79 | 85.17 | 86.09 | +2.57% | 2 570 000 | ||
9.2.2018 | 83.91 | 84.58 | 80.95 | 83.93 | -5.82% | 5 649 700 | ||
2.2.2018 | 90.74 | 91.29 | 89.06 | 89.11 | -5.05% | 2 922 600 | ||
26.1.2018 | 93.09 | 94.17 | 92.58 | 93.84 | -2.40% | 4 752 300 | ||
19.1.2018 | 97.64 | 97.94 | 96.14 | 96.14 | +4.47% | 2 762 400 | ||
12.1.2018 | 91.06 | 92.59 | 90.57 | 92.02 | +0.38% | 3 175 700 | ||
5.1.2018 | 91.52 | 92.27 | 90.83 | 91.67 | +2.96% | 1 799 100 | ||
29.12.2017 | 89.36 | 89.68 | 88.77 | 89.03 | +0.20% | 3 414 800 | ||
22.12.2017 | 88.50 | 88.87 | 88.26 | 88.85 | +2.49% | 1 680 400 | ||
15.12.2017 | 86.07 | 87.21 | 85.29 | 86.69 | +1.36% | 3 766 000 | ||
8.12.2017 | 86.45 | 86.92 | 84.91 | 85.52 | +0.14% | 3 411 400 | ||
1.12.2017 | 85.51 | 85.77 | 83.59 | 85.40 | -4.21% | 3 545 000 | ||
24.11.2017 | 88.67 | 89.25 | 88.01 | 89.15 | -1.41% | 1 623 800 | ||
17.11.2017 | 91.00 | 91.05 | 90.24 | 90.42 | +0.92% | 2 342 900 | ||
10.11.2017 | 89.54 | 90.03 | 88.88 | 89.59 | -2.42% | 2 736 400 | ||
3.11.2017 | 90.97 | 91.83 | 90.19 | 91.81 | +0.65% | 1 367 400 | ||
27.10.2017 | 90.77 | 91.38 | 89.96 | 91.21 | +2.56% | 1 625 000 | ||
20.10.2017 | 89.61 | 89.93 | 88.76 | 88.93 | -0.15% | 1 778 500 | ||
13.10.2017 | 88.95 | 89.67 | 88.51 | 89.06 | +1.35% | 2 230 900 | ||
6.10.2017 | 87.49 | 87.99 | 87.40 | 87.87 | +1.97% | 1 118 500 | ||
29.9.2017 | 85.68 | 86.41 | 85.58 | 86.17 | +1.47% | 1 712 500 | ||
22.9.2017 | 83.81 | 85.24 | 83.75 | 84.92 | +1.28% | 2 097 700 | ||
15.9.2017 | 82.37 | 84.06 | 82.19 | 83.84 | +4.22% | 2 923 800 | ||
8.9.2017 | 81.21 | 81.59 | 80.10 | 80.44 | -4.67% | 2 695 200 | ||
1.9.2017 | 83.97 | 85.18 | 83.60 | 84.38 | +6.85% | 2 647 300 | ||
|
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