Alliance Data Systems (ADS) - historický graf v bodech
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] | ||
---|---|---|---|---|---|---|---|---|
3.6.2022 | 54.83 | 55.24 | 54.08 | 54.29 | -0.59% | 523 316 | ||
27.5.2022 | 52.59 | 54.66 | 52.59 | 54.61 | +13.36% | 567 871 | ||
20.5.2022 | 48.25 | 48.71 | 46.31 | 48.17 | -1.68% | 479 817 | ||
11.5.2022 | 50.04 | 51.91 | 48.70 | 48.99 | -9.27% | 1 901 937 | ||
6.5.2022 | 54.74 | 55.16 | 53.22 | 53.99 | -4.55% | 494 145 | ||
25.4.2022 | 55.05 | 56.71 | 53.83 | 56.56 | -2.92% | 617 579 | ||
21.4.2022 | 60.00 | 60.41 | 57.92 | 58.26 | +9.34% | 275 136 | ||
12.4.2022 | 53.36 | 55.01 | 52.88 | 53.28 | +2.79% | 550 182 | ||
7.4.2022 | 52.46 | 52.77 | 50.30 | 51.83 | -8.75% | 786 955 | ||
1.4.2022 | 56.84 | 57.82 | 56.29 | 56.80 | -4.86% | 463 839 | ||
25.3.2022 | 58.99 | 60.13 | 58.53 | 59.70 | -3.81% | 543 011 | ||
17.3.2022 | 59.90 | 62.44 | 59.22 | 62.06 | +11.88% | 689 014 | ||
11.3.2022 | 55.94 | 56.35 | 54.56 | 55.47 | -9.04% | 537 838 | ||
4.3.2022 | 61.57 | 63.20 | 59.92 | 60.98 | -9.86% | 1 309 623 | ||
25.2.2022 | 64.97 | 67.71 | 64.39 | 67.65 | -4.05% | 779 927 | ||
18.2.2022 | 70.03 | 71.29 | 69.60 | 70.50 | -0.93% | 669 575 | ||
11.2.2022 | 72.19 | 73.49 | 70.53 | 71.16 | +2.83% | 609 562 | ||
4.2.2022 | 68.81 | 69.68 | 67.51 | 69.20 | +2.36% | 430 153 | ||
28.1.2022 | 66.47 | 68.86 | 65.95 | 67.60 | +4.62% | 1 578 554 | ||
21.1.2022 | 64.66 | 66.13 | 63.83 | 64.61 | -10.73% | 797 505 | ||
14.1.2022 | 74.01 | 74.32 | 71.20 | 72.37 | +2.79% | 845 546 | ||
7.1.2022 | 68.94 | 71.48 | 68.94 | 70.40 | +5.75% | 1 448 735 | ||
31.12.2021 | 66.20 | 67.40 | 66.14 | 66.57 | -3.62% | 678 765 | ||
23.12.2021 | 68.46 | 69.51 | 68.37 | 69.07 | +3.13% | 668 299 | ||
17.12.2021 | 68.06 | 68.29 | 65.90 | 66.97 | -8.44% | 1 109 868 | ||
10.12.2021 | 74.06 | 75.55 | 72.08 | 73.14 | +3.46% | 521 824 | ||
3.12.2021 | 71.74 | 72.20 | 70.14 | 70.69 | -2.25% | 473 839 | ||
26.11.2021 | 71.82 | 73.16 | 70.49 | 72.31 | -2.77% | 626 162 | ||
19.11.2021 | 74.25 | 75.04 | 73.77 | 74.37 | -7.09% | 576 675 | ||
12.11.2021 | 80.25 | 80.93 | 79.33 | 80.04 | +9.16% | 683 382 | ||
5.11.2021 | 71.45 | 73.66 | 71.15 | 73.32 | +7.82% | 1 420 631 | ||
29.10.2021 | 68.82 | 69.11 | 67.81 | 68.00 | -30.19% | 2 556 018 | ||
22.10.2021 | 96.22 | 98.11 | 95.88 | 97.40 | -2.52% | 1 023 669 | ||
15.10.2021 | 100.15 | 101.90 | 99.59 | 99.91 | -1.90% | 753 820 | ||
8.10.2021 | 102.73 | 104.29 | 101.76 | 101.84 | -2.29% | 164 150 | ||
1.10.2021 | 100.94 | 105.47 | 100.94 | 104.22 | +1.79% | 354 424 | ||
24.9.2021 | 99.48 | 104.50 | 99.48 | 102.38 | +3.41% | 781 887 | ||
16.9.2021 | 97.74 | 101.52 | 97.26 | 99.00 | +6.40% | 893 575 | ||
10.9.2021 | 95.36 | 97.12 | 92.94 | 93.04 | -1.76% | 480 629 | ||
3.9.2021 | 94.85 | 95.38 | 93.60 | 94.70 | -3.25% | 453 732 | ||
27.8.2021 | 95.01 | 98.52 | 94.74 | 97.88 | +7.48% | 571 711 | ||
20.8.2021 | 89.89 | 91.15 | 89.00 | 91.06 | -1.07% | 527 824 | ||
13.8.2021 | 93.54 | 93.99 | 91.70 | 92.04 | -2.32% | 304 512 | ||
6.8.2021 | 93.70 | 94.57 | 92.77 | 94.22 | +1.04% | 594 017 | ||
30.7.2021 | 95.11 | 96.73 | 92.88 | 93.25 | -5.65% | 1 157 975 | ||
23.7.2021 | 99.12 | 100.27 | 98.03 | 98.83 | +0.40% | 423 201 | ||
16.7.2021 | 102.05 | 102.17 | 97.92 | 98.43 | -6.94% | 510 056 | ||
9.7.2021 | 102.48 | 106.44 | 102.17 | 105.77 | -0.04% | 715 743 | ||
2.7.2021 | 106.75 | 107.96 | 105.18 | 105.81 | -2.80% | 489 646 | ||
25.6.2021 | 108.42 | 109.46 | 107.17 | 108.85 | +5.64% | 752 950 | ||
18.6.2021 | 104.40 | 105.24 | 101.36 | 103.03 | -7.82% | 1 496 270 | ||
11.6.2021 | 112.79 | 113.16 | 109.22 | 111.76 | -5.43% | 1 070 644 | ||
4.6.2021 | 121.23 | 122.38 | 116.42 | 118.17 | -2.38% | 2 303 976 | ||
28.5.2021 | 121.92 | 122.28 | 118.31 | 121.05 | +3.69% | 516 587 | ||
20.5.2021 | 120.16 | 121.99 | 115.53 | 116.74 | +195.02% | 779 547 | ||
22.10.2020 | 39.19 | 39.65 | 38.53 | 39.57 | +14.60% | 1 285 703 | ||
28.9.2020 | 34.81 | 34.96 | 34.03 | 34.53 | +2.99% | 979 220 | ||
25.9.2020 | 33.35 | 34.28 | 33.21 | 33.52 | -11.58% | 1 374 290 | ||
17.9.2020 | 36.32 | 38.04 | 36.32 | 37.91 | +1.77% | 969 446 | ||
8.9.2020 | 37.49 | 38.52 | 36.82 | 37.25 | -3.00% | 1 239 468 | ||
|
Osobní seznam akcií a indexů
Alliance Data Systems | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
K tématu zatím nejsou žádné komentáře!
Graf Alliance Data Systems
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 Matulay, InvestingFox
Jerome Powell: Klíčem k ekonomické stabilitě je správné načasování snižování sazeb
David Varga, Fintokei
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
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB