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] | ||
---|---|---|---|---|---|---|---|---|
26.5.2023 | 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 | ||
6.5.2022 | 156.55 | 158.77 | 154.35 | 156.13 | +1.13% | 2 710 400 | ||
29.4.2022 | 158.04 | 159.72 | 154.24 | 154.38 | -0.57% | 4 835 800 | ||
22.4.2022 | 157.98 | 159.63 | 155.17 | 155.25 | -0.80% | 2 640 400 | ||
14.4.2022 | 158.37 | 159.86 | 156.29 | 156.50 | -1.42% | 5 228 700 | ||
8.4.2022 | 160.46 | 161.01 | 158.40 | 158.74 | -4.01% | 3 025 000 | ||
|
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 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