ANALOG DEVICES (ADI) - aktuální graf akcie ANALOG DEVICES (ADI) v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
CFD Kurz ANALOG DEVICES na Plus500
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
21.8.2023 | 176.12 | 177.66 | 174.22 | 177.22 | +0.83% | 3 345 900 | ||
18.8.2023 | 173.90 | 176.50 | 173.42 | 175.75 | +0.14% | 2 834 600 | ||
17.8.2023 | 177.74 | 178.27 | 174.63 | 175.49 | -0.95% | 2 804 100 | ||
16.8.2023 | 180.39 | 180.64 | 175.77 | 177.17 | -2.29% | 4 869 000 | ||
15.8.2023 | 182.96 | 184.10 | 181.04 | 181.32 | -2.20% | 1 959 500 | ||
14.8.2023 | 183.38 | 185.62 | 182.55 | 185.39 | +1.18% | 2 057 000 | ||
11.8.2023 | 183.00 | 184.45 | 182.02 | 183.21 | -0.82% | 2 859 400 | ||
10.8.2023 | 187.05 | 188.95 | 184.14 | 184.71 | -0.06% | 2 268 000 | ||
9.8.2023 | 186.41 | 187.50 | 184.39 | 184.81 | -0.97% | 2 341 900 | ||
8.8.2023 | 187.00 | 187.36 | 183.75 | 186.61 | -1.84% | 2 939 500 | ||
7.8.2023 | 190.70 | 191.37 | 188.87 | 190.10 | +0.92% | 2 035 200 | ||
5.8.2023 | 191.49 | 188.35 | 0.00% | |||||
4.8.2023 | 189.00 | 190.26 | 184.74 | 188.35 | -1.64% | 3 632 900 | ||
3.8.2023 | 190.68 | 193.24 | 188.94 | 191.49 | -0.51% | 3 040 100 | ||
2.8.2023 | 198.09 | 198.16 | 191.87 | 192.46 | -3.52% | 3 739 700 | ||
1.8.2023 | 197.64 | 200.07 | 196.82 | 199.48 | -0.03% | 1 900 300 | ||
31.7.2023 | 198.74 | 200.10 | 198.43 | 199.53 | +0.55% | 2 091 300 | ||
28.7.2023 | 198.29 | 199.02 | 196.19 | 198.42 | +1.51% | 2 883 900 | ||
27.7.2023 | 195.50 | 198.10 | 193.69 | 195.45 | +2.05% | 3 474 600 | ||
26.7.2023 | 191.93 | 192.82 | 189.90 | 191.52 | -2.12% | 2 793 200 | ||
25.7.2023 | 193.00 | 196.95 | 193.00 | 195.66 | +1.71% | 2 958 700 | ||
24.7.2023 | 191.44 | 193.61 | 190.65 | 192.37 | +0.21% | 2 663 500 | ||
21.7.2023 | 191.65 | 193.65 | 190.72 | 191.96 | +1.21% | 8 748 400 | ||
20.7.2023 | 191.88 | 193.95 | 188.76 | 189.65 | -3.14% | 3 991 000 | ||
19.7.2023 | 197.17 | 197.40 | 195.31 | 195.79 | -0.37% | 2 040 800 | ||
18.7.2023 | 194.92 | 196.81 | 193.82 | 196.50 | +0.07% | 3 022 900 | ||
17.7.2023 | 190.58 | 197.54 | 190.58 | 196.36 | +2.28% | 3 249 100 | ||
14.7.2023 | 197.38 | 197.39 | 191.49 | 191.97 | -3.18% | 2 922 100 | ||
13.7.2023 | 196.68 | 199.44 | 195.91 | 198.27 | +1.46% | 3 364 400 | ||
12.7.2023 | 193.41 | 196.05 | 192.58 | 195.40 | +2.33% | 3 117 600 | ||
11.7.2023 | 191.66 | 192.07 | 187.60 | 190.95 | -0.06% | 2 039 700 | ||
10.7.2023 | 185.91 | 191.09 | 185.77 | 191.05 | +3.09% | 3 367 200 | ||
7.7.2023 | 186.39 | 188.66 | 185.18 | 185.31 | -0.48% | 3 038 000 | ||
6.7.2023 | 186.90 | 187.96 | 184.57 | 186.19 | -2.01% | 4 203 800 | ||
5.7.2023 | 192.43 | 193.35 | 189.87 | 190.00 | -2.23% | 2 693 700 | ||
3.7.2023 | 193.98 | 196.55 | 192.27 | 194.33 | -0.25% | 1 367 600 | ||
30.6.2023 | 190.98 | 195.36 | 190.80 | 194.81 | +2.81% | 3 376 000 | ||
29.6.2023 | 189.80 | 190.66 | 187.60 | 189.48 | -0.23% | 2 623 200 | ||
28.6.2023 | 190.02 | 191.16 | 188.57 | 189.90 | -1.29% | 3 836 400 | ||
27.6.2023 | 186.80 | 192.61 | 185.01 | 192.38 | +3.24% | 3 631 900 | ||
26.6.2023 | 187.85 | 191.63 | 186.24 | 186.34 | +0.21% | 3 365 800 | ||
23.6.2023 | 184.10 | 187.09 | 183.52 | 185.94 | -0.10% | 5 021 500 | ||
22.6.2023 | 183.88 | 186.37 | 183.23 | 186.11 | +0.36% | 2 973 200 | ||
21.6.2023 | 186.02 | 188.26 | 185.34 | 185.44 | -1.36% | 2 941 300 | ||
20.6.2023 | 187.00 | 189.00 | 185.40 | 187.98 | -0.21% | 2 663 500 | ||
16.6.2023 | 190.49 | 191.78 | 187.75 | 188.36 | -0.69% | 6 889 200 | ||
15.6.2023 | 190.78 | 191.89 | 189.45 | 189.66 | -1.17% | 3 414 400 | ||
14.6.2023 | 192.62 | 193.97 | 189.86 | 191.89 | -0.25% | 4 061 300 | ||
13.6.2023 | 190.34 | 192.54 | 189.42 | 192.37 | +2.50% | 3 827 900 | ||
12.6.2023 | 185.00 | 187.96 | 184.71 | 187.66 | +2.84% | 3 845 700 | ||
9.6.2023 | 183.27 | 185.89 | 181.08 | 182.46 | +0.42% | 3 164 500 | ||
8.6.2023 | 181.44 | 182.54 | 180.05 | 181.68 | +0.72% | 2 995 000 | ||
7.6.2023 | 178.27 | 183.36 | 178.27 | 180.37 | +1.34% | 4 060 900 | ||
6.6.2023 | 173.61 | 178.72 | 173.41 | 177.97 | +1.70% | 3 487 400 | ||
5.6.2023 | 179.17 | 179.34 | 173.66 | 174.98 | -2.69% | 3 311 400 | ||
2.6.2023 | 181.31 | 182.00 | 178.92 | 179.80 | -0.34% | 3 696 600 | ||
1.6.2023 | 179.22 | 182.20 | 176.70 | 180.41 | +1.53% | 4 361 700 | ||
31.5.2023 | 175.40 | 180.00 | 175.24 | 177.69 | +0.14% | 7 035 300 | ||
30.5.2023 | 178.12 | 178.84 | 174.81 | 177.43 | +0.50% | 5 233 100 | ||
26.5.2023 | 172.48 | 177.74 | 171.49 | 176.53 | +2.40% | 6 794 800 | ||
|
Osobní seznam akcií a indexů
ANALOG DEVICES | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
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 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