ANALOG DEVICES (ADI) - hodnoty kurzu po měsících
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] | ||
---|---|---|---|---|---|---|---|---|
31.7.2024 | 229.76 | 232.16 | 226.94 | 231.38 | +1.36% | 4 308 100 | ||
28.6.2024 | 228.15 | 232.07 | 226.86 | 228.26 | -2.66% | 3 634 000 | ||
31.5.2024 | 230.10 | 234.73 | 227.65 | 234.49 | +16.88% | 6 460 100 | ||
30.4.2024 | 203.63 | 204.20 | 200.50 | 200.61 | +1.42% | 2 668 400 | ||
28.3.2024 | 194.04 | 198.57 | 193.93 | 197.79 | +3.11% | 3 119 700 | ||
29.2.2024 | 190.13 | 192.29 | 188.76 | 191.82 | -0.29% | 3 119 300 | ||
31.1.2024 | 193.51 | 196.09 | 191.62 | 192.36 | -3.13% | 4 125 600 | ||
29.12.2023 | 199.87 | 200.70 | 198.09 | 198.56 | +8.27% | 1 542 400 | ||
30.11.2023 | 183.18 | 183.50 | 180.76 | 183.38 | +16.55% | 4 356 200 | ||
31.10.2023 | 156.50 | 157.64 | 155.16 | 157.33 | -10.15% | 3 151 800 | ||
29.9.2023 | 177.96 | 178.61 | 174.13 | 175.09 | -3.69% | 2 703 800 | ||
31.8.2023 | 181.57 | 183.96 | 180.82 | 181.78 | -8.90% | 3 362 800 | ||
31.7.2023 | 198.74 | 200.10 | 198.43 | 199.53 | +2.42% | 2 091 300 | ||
30.6.2023 | 190.98 | 195.36 | 190.80 | 194.81 | +9.63% | 3 376 000 | ||
31.5.2023 | 175.40 | 180.00 | 175.24 | 177.69 | -1.22% | 7 035 300 | ||
28.4.2023 | 177.64 | 180.16 | 176.27 | 179.88 | -8.80% | 3 167 800 | ||
31.3.2023 | 193.52 | 197.56 | 193.25 | 197.22 | +7.49% | 3 873 000 | ||
28.2.2023 | 183.00 | 185.53 | 182.54 | 183.47 | +6.99% | 2 644 400 | ||
31.1.2023 | 168.93 | 171.52 | 168.90 | 171.47 | +4.53% | 2 549 400 | ||
30.12.2022 | 162.36 | 164.16 | 160.76 | 164.03 | -4.59% | 1 619 400 | ||
30.11.2022 | 164.56 | 172.19 | 162.70 | 171.91 | +20.53% | 5 396 300 | ||
31.10.2022 | 143.81 | 143.88 | 140.60 | 142.62 | +2.35% | 3 078 300 | ||
30.9.2022 | 140.86 | 142.63 | 139.24 | 139.34 | -8.05% | 3 525 900 | ||
31.8.2022 | 153.46 | 153.46 | 150.34 | 151.53 | -11.89% | 3 535 300 | ||
29.7.2022 | 168.40 | 172.72 | 167.71 | 171.96 | +17.70% | 4 744 400 | ||
30.6.2022 | 145.45 | 149.22 | 143.30 | 146.09 | -13.25% | 4 158 000 | ||
31.5.2022 | 166.90 | 169.59 | 163.59 | 168.40 | +9.08% | 5 102 500 | ||
29.4.2022 | 158.04 | 159.72 | 154.24 | 154.38 | -6.54% | 4 835 800 | ||
31.3.2022 | 166.96 | 167.94 | 165.08 | 165.18 | +3.05% | 3 881 500 | ||
28.2.2022 | 161.33 | 161.33 | 157.24 | 160.29 | -2.25% | 3 606 900 | ||
31.1.2022 | 158.32 | 164.23 | 157.21 | 163.97 | -6.72% | 4 504 800 | ||
31.12.2021 | 174.75 | 176.66 | 174.58 | 175.77 | -2.49% | 1 917 200 | ||
30.11.2021 | 182.61 | 184.26 | 178.91 | 180.25 | +3.89% | 4 561 800 | ||
29.10.2021 | 171.40 | 173.86 | 170.59 | 173.49 | +3.58% | 3 137 400 | ||
30.9.2021 | 170.36 | 171.26 | 167.36 | 167.48 | +2.77% | 4 820 600 | ||
31.8.2021 | 166.15 | 166.52 | 161.34 | 162.95 | -2.67% | 9 136 300 | ||
30.7.2021 | 165.58 | 168.20 | 165.14 | 167.42 | -2.76% | 2 678 800 | ||
30.6.2021 | 171.15 | 172.45 | 170.20 | 172.16 | +4.59% | 2 954 400 | ||
28.5.2021 | 163.73 | 165.62 | 163.08 | 164.60 | +7.46% | 2 750 200 | ||
30.4.2021 | 155.54 | 156.31 | 152.57 | 153.16 | -1.24% | 4 035 000 | ||
31.3.2021 | 154.22 | 156.11 | 153.61 | 155.08 | -0.48% | 3 457 000 | ||
26.2.2021 | 156.56 | 157.75 | 152.26 | 155.82 | +5.76% | 5 574 200 | ||
29.1.2021 | 148.58 | 149.53 | 146.65 | 147.33 | -0.28% | 3 512 700 | ||
31.12.2020 | 146.50 | 147.83 | 145.70 | 147.73 | +6.21% | 1 626 800 | ||
30.11.2020 | 137.65 | 139.32 | 137.10 | 139.08 | +17.33% | 3 010 400 | ||
30.10.2020 | 117.31 | 118.66 | 116.33 | 118.53 | +1.53% | 3 099 200 | ||
30.9.2020 | 116.71 | 118.25 | 116.21 | 116.74 | -0.12% | 3 185 100 | ||
31.8.2020 | 118.75 | 118.98 | 116.80 | 116.88 | +1.76% | 2 948 000 | ||
31.7.2020 | 116.53 | 116.53 | 113.37 | 114.85 | -6.36% | 3 293 300 | ||
30.6.2020 | 119.52 | 123.20 | 119.01 | 122.64 | +8.57% | 2 400 500 | ||
29.5.2020 | 111.31 | 113.31 | 110.41 | 112.95 | +3.05% | 2 913 300 | ||
30.4.2020 | 111.45 | 113.00 | 109.35 | 109.60 | +22.25% | 2 455 900 | ||
31.3.2020 | 90.56 | 92.27 | 89.18 | 89.65 | -17.80% | 3 432 100 | ||
28.2.2020 | 103.96 | 110.06 | 103.50 | 109.05 | -0.64% | 6 033 200 | ||
31.1.2020 | 111.66 | 111.72 | 109.20 | 109.75 | -7.65% | 3 245 400 | ||
31.12.2019 | 118.82 | 119.14 | 118.14 | 118.84 | +5.21% | 963 500 | ||
29.11.2019 | 113.03 | 114.39 | 112.44 | 112.95 | +5.92% | 1 036 700 | ||
31.10.2019 | 107.70 | 107.70 | 104.95 | 106.63 | -4.57% | 3 847 400 | ||
30.9.2019 | 112.15 | 112.24 | 110.54 | 111.73 | +1.72% | 2 276 600 | ||
30.8.2019 | 109.96 | 110.96 | 109.17 | 109.83 | -6.50% | 1 881 700 | ||
|
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 |
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