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] | ||
---|---|---|---|---|---|---|---|---|
20.12.2019 | 120.18 | 120.22 | 117.90 | 119.82 | +0.88% | 4 449 000 | ||
13.12.2019 | 117.58 | 119.47 | 116.90 | 118.77 | +2.48% | 1 644 300 | ||
6.12.2019 | 114.74 | 116.10 | 114.40 | 115.89 | +2.60% | 2 150 300 | ||
29.11.2019 | 113.03 | 114.39 | 112.44 | 112.95 | +2.07% | 1 036 700 | ||
22.11.2019 | 111.08 | 111.08 | 109.14 | 110.65 | -2.43% | 1 783 600 | ||
15.11.2019 | 114.70 | 114.95 | 112.59 | 113.40 | +0.33% | 1 767 400 | ||
8.11.2019 | 111.98 | 113.04 | 111.17 | 113.02 | +3.33% | 1 123 900 | ||
1.11.2019 | 107.62 | 109.92 | 107.56 | 109.37 | +2.37% | 1 991 800 | ||
25.10.2019 | 105.55 | 107.03 | 105.12 | 106.83 | -2.43% | 1 867 700 | ||
18.10.2019 | 110.17 | 110.43 | 108.42 | 109.48 | -1.57% | 1 444 800 | ||
11.10.2019 | 109.73 | 112.72 | 109.73 | 111.22 | -1.61% | 2 613 900 | ||
4.10.2019 | 111.85 | 113.22 | 111.19 | 113.03 | +1.79% | 1 437 500 | ||
27.9.2019 | 112.96 | 113.86 | 110.37 | 111.04 | -3.72% | 1 517 800 | ||
20.9.2019 | 115.76 | 116.62 | 114.62 | 115.33 | -1.03% | 3 204 100 | ||
13.9.2019 | 116.03 | 116.99 | 115.42 | 116.52 | +3.41% | 1 646 300 | ||
6.9.2019 | 113.23 | 113.55 | 112.43 | 112.67 | +2.58% | 1 217 100 | ||
30.8.2019 | 109.96 | 110.96 | 109.17 | 109.83 | +5.43% | 1 881 700 | ||
23.8.2019 | 106.98 | 107.51 | 103.72 | 104.17 | -5.75% | 4 382 700 | ||
16.8.2019 | 109.81 | 111.25 | 109.20 | 110.52 | -0.13% | 2 576 200 | ||
9.8.2019 | 111.23 | 111.85 | 109.78 | 110.66 | -1.80% | 1 713 700 | ||
2.8.2019 | 114.21 | 114.94 | 112.24 | 112.68 | -7.49% | 2 717 700 | ||
26.7.2019 | 122.78 | 123.04 | 121.71 | 121.80 | +5.19% | 1 372 900 | ||
19.7.2019 | 116.29 | 117.07 | 115.52 | 115.78 | -0.37% | 1 558 600 | ||
12.7.2019 | 114.22 | 116.26 | 114.22 | 116.20 | +2.95% | 2 139 300 | ||
5.7.2019 | 112.07 | 112.98 | 111.31 | 112.86 | -0.01% | 1 022 100 | ||
28.6.2019 | 113.36 | 114.42 | 112.61 | 112.87 | -0.71% | 6 136 800 | ||
21.6.2019 | 112.12 | 114.36 | 111.53 | 113.67 | +9.27% | 4 351 300 | ||
14.6.2019 | 103.44 | 104.41 | 102.78 | 104.02 | +3.30% | 2 327 200 | ||
7.6.2019 | 100.67 | 100.99 | 99.73 | 100.69 | +4.21% | 3 046 400 | ||
31.5.2019 | 96.99 | 98.59 | 96.48 | 96.62 | -1.83% | 2 156 800 | ||
24.5.2019 | 99.57 | 100.42 | 98.33 | 98.42 | -2.40% | 2 283 100 | ||
17.5.2019 | 103.22 | 103.86 | 100.19 | 100.83 | -8.84% | 5 468 000 | ||
10.5.2019 | 110.21 | 111.15 | 107.68 | 110.60 | -5.43% | 2 422 000 | ||
3.5.2019 | 117.58 | 117.96 | 115.93 | 116.95 | +2.19% | 2 476 300 | ||
26.4.2019 | 113.25 | 114.59 | 112.16 | 114.44 | -0.31% | 2 244 900 | ||
18.4.2019 | 115.09 | 115.09 | 113.76 | 114.79 | +0.50% | 2 052 800 | ||
12.4.2019 | 112.82 | 114.29 | 112.14 | 114.21 | +2.46% | 1 984 200 | ||
5.4.2019 | 111.09 | 111.80 | 110.55 | 111.46 | +5.88% | 2 529 000 | ||
29.3.2019 | 105.17 | 105.76 | 104.60 | 105.27 | -1.99% | 2 777 700 | ||
22.3.2019 | 109.79 | 109.99 | 107.32 | 107.40 | -1.82% | 2 300 200 | ||
15.3.2019 | 108.98 | 110.65 | 108.35 | 109.39 | +3.77% | 4 574 400 | ||
8.3.2019 | 104.75 | 105.68 | 104.12 | 105.41 | -2.80% | 4 791 700 | ||
1.3.2019 | 107.84 | 108.79 | 106.75 | 108.44 | +2.38% | 2 821 400 | ||
22.2.2019 | 106.08 | 106.33 | 105.19 | 105.91 | +0.16% | 2 248 000 | ||
15.2.2019 | 105.37 | 105.83 | 104.29 | 105.74 | +4.97% | 2 289 400 | ||
8.2.2019 | 99.45 | 100.92 | 99.07 | 100.73 | +0.18% | 2 407 700 | ||
1.2.2019 | 99.17 | 100.63 | 98.84 | 100.54 | +2.93% | 3 074 200 | ||
25.1.2019 | 95.80 | 98.15 | 95.55 | 97.67 | +6.90% | 4 301 100 | ||
18.1.2019 | 89.61 | 91.53 | 88.43 | 91.36 | +1.44% | 3 471 600 | ||
11.1.2019 | 88.07 | 91.11 | 88.07 | 90.06 | +8.91% | 3 029 800 | ||
4.1.2019 | 81.46 | 83.01 | 80.46 | 82.69 | -3.25% | 3 470 000 | ||
28.12.2018 | 85.49 | 86.90 | 84.43 | 85.46 | +3.81% | 2 070 700 | ||
21.12.2018 | 83.41 | 85.11 | 81.94 | 82.32 | -5.68% | 5 189 000 | ||
14.12.2018 | 87.48 | 88.39 | 86.97 | 87.27 | +0.98% | 2 947 800 | ||
7.12.2018 | 89.07 | 89.98 | 86.19 | 86.42 | -5.99% | 2 961 000 | ||
30.11.2018 | 89.70 | 91.97 | 88.79 | 91.92 | +3.70% | 3 335 800 | ||
23.11.2018 | 88.65 | 89.40 | 87.87 | 88.64 | -0.94% | 1 163 000 | ||
16.11.2018 | 88.10 | 89.96 | 87.64 | 89.48 | +2.15% | 3 167 900 | ||
9.11.2018 | 89.46 | 89.73 | 87.01 | 87.59 | +0.47% | 3 043 200 | ||
2.11.2018 | 88.32 | 89.01 | 86.25 | 87.18 | +10.31% | 3 754 900 | ||
|
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