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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
1.4.2022 | 166.50 | 167.14 | 162.85 | 165.36 | -0.17% | 2 941 000 | ||
25.3.2022 | 165.06 | 165.92 | 162.86 | 165.63 | +1.33% | 2 236 300 | ||
18.3.2022 | 158.56 | 163.94 | 157.09 | 163.45 | +10.73% | 9 901 900 | ||
11.3.2022 | 153.20 | 153.78 | 147.29 | 147.60 | -5.90% | 3 964 300 | ||
4.3.2022 | 157.68 | 159.27 | 155.75 | 156.85 | -3.26% | 2 778 600 | ||
25.2.2022 | 159.88 | 162.18 | 157.67 | 162.12 | +1.09% | 2 741 600 | ||
18.2.2022 | 161.11 | 162.70 | 158.57 | 160.36 | +4.19% | 3 921 600 | ||
11.2.2022 | 161.96 | 163.28 | 153.08 | 153.90 | -4.43% | 5 455 500 | ||
4.2.2022 | 160.15 | 162.38 | 156.77 | 161.03 | +1.51% | 5 174 400 | ||
28.1.2022 | 154.12 | 158.71 | 151.18 | 158.63 | -0.56% | 3 839 700 | ||
21.1.2022 | 158.82 | 162.68 | 156.96 | 159.52 | -7.26% | 5 547 500 | ||
14.1.2022 | 168.41 | 172.12 | 168.09 | 172.00 | +1.87% | 2 869 600 | ||
7.1.2022 | 173.10 | 173.76 | 166.00 | 168.84 | -3.95% | 6 747 500 | ||
31.12.2021 | 174.75 | 176.66 | 174.58 | 175.77 | +1.80% | 1 917 200 | ||
23.12.2021 | 172.80 | 174.44 | 172.57 | 172.66 | +1.49% | 2 026 200 | ||
17.12.2021 | 171.12 | 172.42 | 169.04 | 170.11 | -7.27% | 7 659 800 | ||
10.12.2021 | 186.41 | 186.50 | 181.13 | 183.43 | +1.46% | 2 570 800 | ||
3.12.2021 | 182.97 | 183.95 | 178.71 | 180.79 | +1.56% | 2 958 600 | ||
26.11.2021 | 179.00 | 180.41 | 176.78 | 178.00 | -5.73% | 2 539 100 | ||
19.11.2021 | 188.09 | 190.00 | 187.72 | 188.80 | +2.17% | 3 299 800 | ||
12.11.2021 | 183.57 | 185.70 | 181.55 | 184.79 | +0.33% | 1 847 600 | ||
5.11.2021 | 183.75 | 186.10 | 182.20 | 184.18 | +6.16% | 3 415 700 | ||
29.10.2021 | 171.40 | 173.86 | 170.59 | 173.49 | -2.77% | 3 137 400 | ||
22.10.2021 | 179.24 | 180.77 | 177.68 | 178.42 | +3.70% | 3 074 300 | ||
15.10.2021 | 170.03 | 172.10 | 169.72 | 172.04 | +2.02% | 2 887 000 | ||
8.10.2021 | 168.48 | 168.95 | 166.68 | 168.62 | +0.74% | 3 145 900 | ||
1.10.2021 | 167.83 | 168.88 | 164.76 | 167.37 | -6.26% | 3 549 200 | ||
24.9.2021 | 176.55 | 178.84 | 175.84 | 178.53 | +4.08% | 2 393 300 | ||
17.9.2021 | 171.40 | 173.02 | 170.29 | 171.52 | +0.92% | 13 056 400 | ||
10.9.2021 | 169.60 | 172.09 | 169.55 | 169.94 | +4.61% | 4 280 800 | ||
3.9.2021 | 162.52 | 163.50 | 161.74 | 162.44 | -2.43% | 2 385 600 | ||
27.8.2021 | 167.30 | 169.81 | 166.17 | 166.48 | -0.10% | 9 136 200 | ||
20.8.2021 | 166.87 | 168.18 | 165.07 | 166.64 | -2.03% | 2 913 000 | ||
13.8.2021 | 169.35 | 170.77 | 168.39 | 170.08 | -0.62% | 2 040 700 | ||
6.8.2021 | 168.83 | 171.89 | 168.37 | 171.13 | +2.21% | 3 164 200 | ||
30.7.2021 | 165.58 | 168.20 | 165.14 | 167.42 | +2.36% | 2 678 800 | ||
23.7.2021 | 163.23 | 163.84 | 161.67 | 163.55 | +1.93% | 2 178 700 | ||
16.7.2021 | 163.99 | 164.75 | 160.26 | 160.44 | -3.51% | 2 284 100 | ||
9.7.2021 | 163.96 | 166.61 | 162.74 | 166.27 | -2.58% | 2 346 200 | ||
2.7.2021 | 170.29 | 171.23 | 169.63 | 170.67 | +1.79% | 1 563 500 | ||
25.6.2021 | 167.53 | 169.47 | 167.07 | 167.66 | +3.37% | 2 959 500 | ||
18.6.2021 | 165.34 | 165.34 | 161.47 | 162.19 | -3.23% | 3 936 500 | ||
11.6.2021 | 167.69 | 167.74 | 166.44 | 167.60 | +1.21% | 2 383 300 | ||
4.6.2021 | 162.39 | 166.15 | 162.39 | 165.58 | +0.59% | 2 443 000 | ||
28.5.2021 | 163.73 | 165.62 | 163.08 | 164.60 | +3.28% | 2 750 200 | ||
21.5.2021 | 159.69 | 160.77 | 158.98 | 159.36 | +6.51% | 3 526 700 | ||
14.5.2021 | 147.99 | 150.77 | 146.63 | 149.61 | -4.87% | 4 852 100 | ||
7.5.2021 | 156.67 | 158.35 | 156.02 | 157.26 | +2.67% | 2 706 500 | ||
30.4.2021 | 155.54 | 156.31 | 152.57 | 153.16 | -3.69% | 4 035 000 | ||
23.4.2021 | 156.70 | 159.97 | 156.11 | 159.02 | -0.31% | 3 415 500 | ||
16.4.2021 | 160.99 | 161.33 | 159.14 | 159.51 | -1.08% | 1 861 900 | ||
9.4.2021 | 160.80 | 161.97 | 160.17 | 161.24 | +0.53% | 2 250 400 | ||
1.4.2021 | 157.38 | 160.49 | 156.88 | 160.38 | +2.08% | 3 345 800 | ||
26.3.2021 | 148.42 | 157.37 | 148.00 | 157.11 | +3.42% | 3 686 200 | ||
19.3.2021 | 149.40 | 153.21 | 147.74 | 151.91 | +1.58% | 4 624 900 | ||
|
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 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