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] | ||
---|---|---|---|---|---|---|---|---|
8.1.2021 | 156.02 | 159.81 | 155.82 | 156.74 | +6.09% | 4 204 900 | ||
31.12.2020 | 146.50 | 147.83 | 145.70 | 147.73 | +2.25% | 1 626 800 | ||
24.12.2020 | 144.11 | 144.48 | 143.01 | 144.47 | -0.07% | 466 400 | ||
18.12.2020 | 144.38 | 145.00 | 143.44 | 144.56 | +2.41% | 4 230 700 | ||
11.12.2020 | 140.04 | 142.06 | 139.49 | 141.15 | -1.96% | 3 216 000 | ||
4.12.2020 | 139.75 | 144.14 | 139.21 | 143.97 | +4.51% | 3 349 100 | ||
27.11.2020 | 138.12 | 138.55 | 137.24 | 137.75 | +2.12% | 1 305 700 | ||
20.11.2020 | 136.62 | 136.91 | 134.68 | 134.88 | -1.03% | 2 295 000 | ||
13.11.2020 | 137.43 | 137.93 | 135.68 | 136.27 | +2.07% | 2 220 300 | ||
6.11.2020 | 130.98 | 133.78 | 130.00 | 133.50 | +12.62% | 3 814 600 | ||
30.10.2020 | 117.31 | 118.66 | 116.33 | 118.53 | -4.57% | 3 099 200 | ||
23.10.2020 | 125.22 | 125.65 | 123.45 | 124.20 | +0.45% | 2 304 100 | ||
16.10.2020 | 124.75 | 125.82 | 123.54 | 123.64 | +0.25% | 2 232 500 | ||
9.10.2020 | 122.33 | 124.41 | 121.76 | 123.33 | +8.17% | 3 984 700 | ||
2.10.2020 | 116.50 | 117.95 | 114.00 | 114.01 | +0.46% | 3 172 700 | ||
25.9.2020 | 111.77 | 113.66 | 110.66 | 113.48 | -1.25% | 2 293 600 | ||
18.9.2020 | 116.04 | 116.30 | 114.09 | 114.91 | +0.97% | 5 849 900 | ||
11.9.2020 | 115.12 | 115.79 | 112.50 | 113.80 | +0.77% | 2 361 900 | ||
8.9.2020 | 114.39 | 116.24 | 112.80 | 112.93 | -3.85% | 5 379 100 | ||
4.9.2020 | 117.11 | 118.39 | 114.25 | 117.44 | -1.79% | 3 766 400 | ||
28.8.2020 | 119.13 | 119.62 | 118.29 | 119.58 | +3.06% | 2 123 100 | ||
21.8.2020 | 117.07 | 117.23 | 115.74 | 116.02 | -0.99% | 3 055 900 | ||
14.8.2020 | 118.57 | 119.06 | 117.07 | 117.18 | +0.73% | 2 079 800 | ||
7.8.2020 | 116.87 | 117.30 | 115.52 | 116.32 | +1.27% | 2 110 800 | ||
31.7.2020 | 116.53 | 116.53 | 113.37 | 114.85 | +2.35% | 3 293 300 | ||
24.7.2020 | 110.99 | 113.97 | 110.84 | 112.21 | -3.89% | 3 736 100 | ||
17.7.2020 | 116.46 | 117.17 | 115.76 | 116.75 | -6.23% | 2 709 200 | ||
10.7.2020 | 124.41 | 125.08 | 122.81 | 124.50 | +2.68% | 1 769 000 | ||
2.7.2020 | 122.41 | 122.81 | 120.74 | 121.24 | +2.85% | 1 624 100 | ||
26.6.2020 | 119.87 | 120.02 | 117.14 | 117.87 | -1.93% | 2 264 100 | ||
19.6.2020 | 124.39 | 124.39 | 119.94 | 120.18 | +1.49% | 4 495 800 | ||
12.6.2020 | 119.51 | 119.70 | 115.50 | 118.41 | -4.97% | 3 138 700 | ||
5.6.2020 | 124.85 | 127.39 | 123.96 | 124.59 | +10.30% | 3 549 800 | ||
29.5.2020 | 111.31 | 113.31 | 110.41 | 112.95 | +1.70% | 2 913 300 | ||
22.5.2020 | 110.76 | 111.80 | 109.52 | 111.06 | +9.09% | 1 764 900 | ||
15.5.2020 | 103.05 | 103.56 | 100.09 | 101.80 | -7.32% | 4 237 500 | ||
8.5.2020 | 107.12 | 109.87 | 106.50 | 109.83 | +5.97% | 1 286 200 | ||
1.5.2020 | 106.37 | 107.29 | 103.23 | 103.64 | -2.16% | 2 782 100 | ||
24.4.2020 | 101.61 | 106.43 | 101.61 | 105.92 | +3.03% | 2 899 900 | ||
17.4.2020 | 103.96 | 104.73 | 101.39 | 102.80 | +4.05% | 1 917 000 | ||
9.4.2020 | 101.34 | 103.57 | 97.87 | 98.79 | +14.12% | 2 806 200 | ||
3.4.2020 | 87.39 | 88.80 | 85.34 | 86.56 | -2.38% | 2 253 800 | ||
27.3.2020 | 89.26 | 92.63 | 88.26 | 88.67 | +4.21% | 3 009 900 | ||
20.3.2020 | 92.41 | 93.37 | 84.88 | 85.08 | -14.75% | 4 567 500 | ||
13.3.2020 | 94.88 | 100.46 | 89.36 | 99.79 | -6.74% | 6 399 300 | ||
6.3.2020 | 105.00 | 107.46 | 104.51 | 107.00 | -1.88% | 3 801 200 | ||
28.2.2020 | 103.96 | 110.06 | 103.50 | 109.05 | -11.17% | 6 033 200 | ||
21.2.2020 | 122.92 | 123.97 | 120.81 | 122.76 | +4.34% | 2 813 700 | ||
14.2.2020 | 119.05 | 119.37 | 116.70 | 117.65 | +4.79% | 1 869 000 | ||
7.2.2020 | 115.00 | 115.14 | 112.11 | 112.27 | +2.29% | 1 663 800 | ||
31.1.2020 | 111.66 | 111.72 | 109.20 | 109.75 | -6.66% | 3 245 400 | ||
24.1.2020 | 121.78 | 122.20 | 116.90 | 117.57 | -1.60% | 1 972 200 | ||
17.1.2020 | 119.75 | 119.92 | 119.02 | 119.47 | +0.75% | 2 303 300 | ||
10.1.2020 | 120.80 | 120.81 | 118.37 | 118.57 | +0.21% | 1 610 500 | ||
3.1.2020 | 118.00 | 119.67 | 117.73 | 118.31 | -0.96% | 1 374 400 | ||
27.12.2019 | 119.72 | 120.00 | 118.99 | 119.45 | -0.31% | 1 360 900 | ||
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 | ||
|
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
Investovat jako celebrita? I drobný investor může vsadit na oblasti, ke kterým má osobní vztah
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
Léto bude pro akcie důležité, Evropa vyhlíží volby ve Francii
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Varga, Fintokei
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB