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] | ||
---|---|---|---|---|---|---|---|---|
30.6.2023 | 190.98 | 195.36 | 190.80 | 194.81 | +4.77% | 3 376 000 | ||
23.6.2023 | 184.10 | 187.09 | 183.52 | 185.94 | -1.29% | 5 021 500 | ||
16.6.2023 | 190.49 | 191.78 | 187.75 | 188.36 | +3.23% | 6 889 200 | ||
9.6.2023 | 183.27 | 185.89 | 181.08 | 182.46 | +1.47% | 3 164 500 | ||
2.6.2023 | 181.31 | 182.00 | 178.92 | 179.80 | +1.85% | 3 696 600 | ||
26.5.2023 | 172.48 | 177.74 | 171.49 | 176.53 | -7.35% | 6 794 800 | ||
19.5.2023 | 192.26 | 192.65 | 189.76 | 190.53 | +5.51% | 3 598 300 | ||
12.5.2023 | 181.44 | 182.55 | 178.87 | 180.57 | -1.54% | 1 376 800 | ||
5.5.2023 | 180.64 | 184.45 | 179.57 | 183.39 | +1.95% | 3 672 100 | ||
28.4.2023 | 177.64 | 180.16 | 176.27 | 179.88 | -3.47% | 3 167 800 | ||
21.4.2023 | 186.25 | 187.20 | 184.64 | 186.34 | -1.16% | 1 975 300 | ||
14.4.2023 | 188.13 | 191.08 | 187.04 | 188.51 | +0.71% | 1 988 100 | ||
6.4.2023 | 188.74 | 189.80 | 186.82 | 187.17 | -5.10% | 3 010 100 | ||
31.3.2023 | 193.52 | 197.56 | 193.25 | 197.22 | +5.07% | 3 873 000 | ||
24.3.2023 | 189.10 | 189.42 | 185.66 | 187.69 | +0.99% | 3 401 800 | ||
17.3.2023 | 187.39 | 188.80 | 184.47 | 185.85 | +2.25% | 6 216 500 | ||
10.3.2023 | 184.73 | 185.58 | 181.33 | 181.76 | -2.42% | 3 166 800 | ||
3.3.2023 | 185.31 | 186.80 | 182.94 | 186.25 | +1.80% | 3 112 400 | ||
24.2.2023 | 183.28 | 183.87 | 181.61 | 182.94 | -5.07% | 3 177 900 | ||
17.2.2023 | 193.09 | 194.40 | 191.36 | 192.71 | +7.98% | 3 774 900 | ||
10.2.2023 | 177.14 | 179.02 | 176.07 | 178.46 | -0.21% | 4 003 300 | ||
3.2.2023 | 176.93 | 181.34 | 176.22 | 178.82 | +4.67% | 4 005 700 | ||
27.1.2023 | 169.07 | 172.03 | 168.40 | 170.83 | +3.42% | 2 453 400 | ||
20.1.2023 | 163.82 | 165.24 | 161.04 | 165.17 | -2.26% | 3 841 900 | ||
13.1.2023 | 167.50 | 169.43 | 166.42 | 168.98 | +2.09% | 1 891 200 | ||
6.1.2023 | 161.76 | 166.75 | 159.93 | 165.52 | +0.90% | 3 483 400 | ||
30.12.2022 | 162.36 | 164.16 | 160.76 | 164.03 | +0.11% | 1 619 400 | ||
23.12.2022 | 162.70 | 164.12 | 161.25 | 163.84 | -1.79% | 1 498 300 | ||
16.12.2022 | 165.28 | 167.25 | 164.07 | 166.82 | -1.11% | 7 411 900 | ||
9.12.2022 | 168.47 | 170.36 | 167.90 | 168.68 | +0.02% | 2 514 900 | ||
2.12.2022 | 167.20 | 168.79 | 165.24 | 168.63 | +0.92% | 3 055 200 | ||
25.11.2022 | 169.04 | 169.50 | 166.98 | 167.09 | +3.23% | 1 698 600 | ||
18.11.2022 | 163.56 | 163.88 | 160.97 | 161.85 | -1.35% | 4 016 500 | ||
11.11.2022 | 159.40 | 164.89 | 159.31 | 164.06 | +13.70% | 3 211 500 | ||
4.11.2022 | 142.32 | 145.40 | 141.11 | 144.29 | -0.41% | 5 004 300 | ||
28.10.2022 | 141.50 | 145.99 | 141.15 | 144.88 | -1.17% | 3 482 000 | ||
21.10.2022 | 141.93 | 147.42 | 140.95 | 146.59 | +7.21% | 3 612 400 | ||
14.10.2022 | 144.62 | 144.95 | 136.50 | 136.73 | -5.66% | 4 970 400 | ||
7.10.2022 | 147.67 | 148.63 | 144.13 | 144.92 | +4.00% | 4 351 100 | ||
30.9.2022 | 140.86 | 142.63 | 139.24 | 139.34 | -1.82% | 3 525 900 | ||
23.9.2022 | 143.81 | 144.38 | 140.09 | 141.92 | -4.95% | 4 839 300 | ||
16.9.2022 | 146.73 | 149.48 | 145.17 | 149.31 | -3.16% | 4 592 400 | ||
9.9.2022 | 152.49 | 155.20 | 152.49 | 154.18 | +3.73% | 2 620 300 | ||
2.9.2022 | 151.66 | 153.25 | 147.85 | 148.63 | -6.33% | 2 787 500 | ||
26.8.2022 | 166.84 | 167.48 | 158.51 | 158.67 | -5.56% | 4 238 300 | ||
19.8.2022 | 168.43 | 168.90 | 167.02 | 168.00 | -6.29% | 3 396 500 | ||
12.8.2022 | 175.23 | 179.76 | 175.23 | 179.26 | +1.13% | 3 198 300 | ||
5.8.2022 | 174.75 | 177.52 | 174.10 | 177.25 | +3.07% | 2 495 300 | ||
29.7.2022 | 168.40 | 172.72 | 167.71 | 171.96 | +5.32% | 4 744 400 | ||
22.7.2022 | 165.66 | 165.66 | 162.31 | 163.27 | +3.35% | 2 944 900 | ||
15.7.2022 | 153.84 | 158.28 | 153.33 | 157.97 | +5.35% | 3 736 600 | ||
8.7.2022 | 147.40 | 150.54 | 145.72 | 149.94 | +4.91% | 1 997 900 | ||
1.7.2022 | 143.94 | 145.10 | 140.52 | 142.91 | -4.53% | 3 175 000 | ||
24.6.2022 | 147.59 | 150.05 | 147.20 | 149.69 | +3.49% | 5 108 900 | ||
17.6.2022 | 144.02 | 145.50 | 141.79 | 144.63 | -7.84% | 6 723 900 | ||
10.6.2022 | 158.35 | 160.18 | 156.81 | 156.92 | -5.04% | 3 369 800 | ||
3.6.2022 | 166.59 | 166.98 | 164.81 | 165.24 | -1.38% | 2 539 100 | ||
27.5.2022 | 165.49 | 168.16 | 164.17 | 167.55 | +3.14% | 4 942 300 | ||
20.5.2022 | 163.60 | 165.16 | 156.72 | 162.44 | +2.33% | 3 977 400 | ||
13.5.2022 | 155.04 | 159.70 | 153.88 | 158.74 | +1.67% | 4 783 200 | ||
|
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 20 | ‹ Poedchozích 60 |
Nejsou záznamy.
Popis stránky
Okénko BIG EXPERT
David Matulay, InvestingFox
Výkyvy akcií čipů: Broadcom a Intel pod tlakem, NVIDIA také zaostává za očekáváním
David Varga, Fintokei
Ve Fintokei jsme vyplatili už přes 100 mil. korun - zde je příběh jednoho z našich obchodníků
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Roman Vykouřil, Wonderinterest Trading s.r.o.
České zemědělství vykazuje slušnou ziskovost. Krizová léta byla dokonce rekordní
Tomáš Cverna, XTB
Výsledky ČEZ nad odhady, trading klesl v pololetí meziročně o polovinu