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] | ||
---|---|---|---|---|---|---|---|---|
26.7.2024 | 225.30 | 227.25 | 222.97 | 226.43 | -2.08% | 4 296 200 | ||
19.7.2024 | 240.30 | 240.30 | 230.74 | 231.22 | -3.08% | 2 894 900 | ||
12.7.2024 | 238.35 | 242.16 | 236.15 | 238.56 | +3.32% | 3 105 700 | ||
5.7.2024 | 231.42 | 231.51 | 228.37 | 230.89 | +1.15% | 2 251 800 | ||
28.6.2024 | 228.15 | 232.07 | 226.86 | 228.26 | -1.21% | 3 634 000 | ||
21.6.2024 | 231.54 | 231.88 | 229.07 | 231.05 | -0.07% | 7 366 400 | ||
14.6.2024 | 230.10 | 232.57 | 229.45 | 231.19 | -1.41% | 2 252 400 | ||
31.5.2024 | 230.10 | 234.73 | 227.65 | 234.49 | +0.85% | 6 460 100 | ||
24.5.2024 | 236.33 | 238.32 | 232.20 | 232.51 | +8.60% | 4 543 300 | ||
17.5.2024 | 214.51 | 215.63 | 212.97 | 214.08 | +3.32% | 2 373 800 | ||
10.5.2024 | 205.95 | 207.76 | 205.24 | 207.19 | +3.78% | 2 617 000 | ||
3.5.2024 | 199.04 | 201.83 | 199.04 | 199.63 | +8.87% | 2 372 800 | ||
19.4.2024 | 187.09 | 187.93 | 182.57 | 183.36 | -4.64% | 4 121 300 | ||
12.4.2024 | 195.03 | 196.66 | 192.08 | 192.27 | -1.28% | 3 335 900 | ||
5.4.2024 | 192.63 | 195.66 | 191.17 | 194.76 | -1.54% | 2 087 400 | ||
28.3.2024 | 194.04 | 198.57 | 193.93 | 197.79 | +2.21% | 3 119 700 | ||
22.3.2024 | 195.29 | 195.62 | 192.55 | 193.51 | -0.87% | 2 104 300 | ||
15.3.2024 | 188.75 | 195.92 | 188.75 | 195.20 | -0.38% | 10 198 200 | ||
8.3.2024 | 199.00 | 199.67 | 195.58 | 195.94 | -0.12% | 3 751 300 | ||
1.3.2024 | 192.55 | 197.22 | 191.62 | 196.16 | +3.18% | 2 934 000 | ||
23.2.2024 | 193.06 | 193.06 | 189.87 | 190.11 | +0.99% | 3 720 400 | ||
16.2.2024 | 187.59 | 190.52 | 186.06 | 188.24 | -3.48% | 4 353 300 | ||
9.2.2024 | 195.53 | 195.53 | 193.45 | 195.02 | +1.52% | 3 183 900 | ||
2.2.2024 | 190.33 | 192.88 | 189.74 | 192.10 | -0.95% | 2 948 400 | ||
26.1.2024 | 195.32 | 196.47 | 193.47 | 193.93 | -0.44% | 2 379 100 | ||
19.1.2024 | 191.36 | 195.58 | 191.04 | 194.77 | +3.40% | 4 395 300 | ||
12.1.2024 | 189.69 | 190.31 | 187.42 | 188.36 | +0.97% | 1 597 100 | ||
5.1.2024 | 186.01 | 187.80 | 184.98 | 186.55 | -6.05% | 2 492 200 | ||
29.12.2023 | 199.87 | 200.70 | 198.09 | 198.56 | +0.74% | 1 542 400 | ||
22.12.2023 | 197.62 | 199.46 | 195.73 | 197.10 | -1.89% | 1 754 600 | ||
15.12.2023 | 201.94 | 202.77 | 200.02 | 200.88 | +8.65% | 7 057 400 | ||
8.12.2023 | 184.25 | 186.30 | 183.81 | 184.88 | +0.98% | 2 404 200 | ||
1.12.2023 | 182.77 | 183.88 | 181.16 | 183.07 | +0.01% | 2 332 900 | ||
24.11.2023 | 182.80 | 183.39 | 182.21 | 183.05 | 0.00% | 1 127 100 | ||
17.11.2023 | 182.92 | 183.57 | 181.12 | 183.05 | +6.22% | 3 279 000 | ||
10.11.2023 | 169.28 | 172.99 | 167.84 | 172.32 | +2.62% | 3 671 000 | ||
3.11.2023 | 165.94 | 169.46 | 165.94 | 167.92 | +4.57% | 3 536 600 | ||
27.10.2023 | 161.48 | 162.49 | 159.80 | 160.57 | -3.58% | 2 168 900 | ||
20.10.2023 | 169.02 | 169.74 | 166.01 | 166.52 | -2.66% | 3 399 600 | ||
13.10.2023 | 173.98 | 174.26 | 170.03 | 171.07 | -1.67% | 2 699 900 | ||
6.10.2023 | 170.71 | 175.29 | 170.13 | 173.97 | -0.64% | 3 259 900 | ||
29.9.2023 | 177.96 | 178.61 | 174.13 | 175.09 | -0.23% | 2 703 800 | ||
22.9.2023 | 174.99 | 176.88 | 174.26 | 175.48 | -1.50% | 2 839 700 | ||
15.9.2023 | 179.41 | 179.58 | 177.21 | 178.14 | +0.37% | 6 062 000 | ||
8.9.2023 | 178.40 | 178.87 | 176.71 | 177.47 | -2.72% | 3 182 200 | ||
1.9.2023 | 182.60 | 182.64 | 180.66 | 182.43 | +2.39% | 1 879 000 | ||
25.8.2023 | 173.38 | 179.00 | 173.38 | 178.16 | +1.37% | 4 538 700 | ||
18.8.2023 | 173.90 | 176.50 | 173.42 | 175.75 | -4.08% | 2 834 600 | ||
11.8.2023 | 183.00 | 184.45 | 182.02 | 183.21 | -2.73% | 2 859 400 | ||
4.8.2023 | 189.00 | 190.26 | 184.74 | 188.35 | -5.08% | 3 632 900 | ||
28.7.2023 | 198.29 | 199.02 | 196.19 | 198.42 | +3.36% | 2 883 900 | ||
21.7.2023 | 191.65 | 193.65 | 190.72 | 191.96 | -0.01% | 8 748 400 | ||
14.7.2023 | 197.38 | 197.39 | 191.49 | 191.97 | +3.59% | 2 922 100 | ||
7.7.2023 | 186.39 | 188.66 | 185.18 | 185.31 | -4.88% | 3 038 000 | ||
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 | ||
|
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 |
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