ANALOG DEVICES (ADI) - historický graf 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] | ||
---|---|---|---|---|---|---|---|---|
24.5.2024 | 236.33 | 238.32 | 232.20 | 232.51 | +8.60% | 4 543 300 | ||
17.5.2024 | 214.51 | 215.63 | 212.97 | 214.08 | +3.32% | 2 373 800 | ||
10.5.2024 | 205.95 | 207.76 | 205.24 | 207.19 | +3.78% | 2 617 000 | ||
3.5.2024 | 199.04 | 201.83 | 199.04 | 199.63 | +8.87% | 2 372 800 | ||
19.4.2024 | 187.09 | 187.93 | 182.57 | 183.36 | -4.64% | 4 121 300 | ||
12.4.2024 | 195.03 | 196.66 | 192.08 | 192.27 | -1.28% | 3 335 900 | ||
5.4.2024 | 192.63 | 195.66 | 191.17 | 194.76 | -1.54% | 2 087 400 | ||
28.3.2024 | 194.04 | 198.57 | 193.93 | 197.79 | +2.21% | 3 119 700 | ||
22.3.2024 | 195.29 | 195.62 | 192.55 | 193.51 | -0.87% | 2 104 300 | ||
15.3.2024 | 188.75 | 195.92 | 188.75 | 195.20 | -0.38% | 10 198 200 | ||
8.3.2024 | 199.00 | 199.67 | 195.58 | 195.94 | -0.12% | 3 751 300 | ||
1.3.2024 | 192.55 | 197.22 | 191.62 | 196.16 | +3.18% | 2 934 000 | ||
23.2.2024 | 193.06 | 193.06 | 189.87 | 190.11 | +0.99% | 3 720 400 | ||
16.2.2024 | 187.59 | 190.52 | 186.06 | 188.24 | -3.48% | 4 353 300 | ||
9.2.2024 | 195.53 | 195.53 | 193.45 | 195.02 | +1.52% | 3 183 900 | ||
2.2.2024 | 190.33 | 192.88 | 189.74 | 192.10 | -0.95% | 2 948 400 | ||
26.1.2024 | 195.32 | 196.47 | 193.47 | 193.93 | -0.44% | 2 379 100 | ||
19.1.2024 | 191.36 | 195.58 | 191.04 | 194.77 | +3.40% | 4 395 300 | ||
12.1.2024 | 189.69 | 190.31 | 187.42 | 188.36 | +0.97% | 1 597 100 | ||
5.1.2024 | 186.01 | 187.80 | 184.98 | 186.55 | -6.05% | 2 492 200 | ||
29.12.2023 | 199.87 | 200.70 | 198.09 | 198.56 | +0.74% | 1 542 400 | ||
22.12.2023 | 197.62 | 199.46 | 195.73 | 197.10 | -1.89% | 1 754 600 | ||
15.12.2023 | 201.94 | 202.77 | 200.02 | 200.88 | +8.65% | 7 057 400 | ||
8.12.2023 | 184.25 | 186.30 | 183.81 | 184.88 | +0.98% | 2 404 200 | ||
1.12.2023 | 182.77 | 183.88 | 181.16 | 183.07 | +0.01% | 2 332 900 | ||
24.11.2023 | 182.80 | 183.39 | 182.21 | 183.05 | 0.00% | 1 127 100 | ||
17.11.2023 | 182.92 | 183.57 | 181.12 | 183.05 | +6.22% | 3 279 000 | ||
10.11.2023 | 169.28 | 172.99 | 167.84 | 172.32 | +2.62% | 3 671 000 | ||
3.11.2023 | 165.94 | 169.46 | 165.94 | 167.92 | +4.57% | 3 536 600 | ||
27.10.2023 | 161.48 | 162.49 | 159.80 | 160.57 | -3.58% | 2 168 900 | ||
20.10.2023 | 169.02 | 169.74 | 166.01 | 166.52 | -2.66% | 3 399 600 | ||
13.10.2023 | 173.98 | 174.26 | 170.03 | 171.07 | -1.67% | 2 699 900 | ||
6.10.2023 | 170.71 | 175.29 | 170.13 | 173.97 | -0.64% | 3 259 900 | ||
29.9.2023 | 177.96 | 178.61 | 174.13 | 175.09 | -0.23% | 2 703 800 | ||
22.9.2023 | 174.99 | 176.88 | 174.26 | 175.48 | -1.50% | 2 839 700 | ||
15.9.2023 | 179.41 | 179.58 | 177.21 | 178.14 | +0.37% | 6 062 000 | ||
8.9.2023 | 178.40 | 178.87 | 176.71 | 177.47 | -2.72% | 3 182 200 | ||
1.9.2023 | 182.60 | 182.64 | 180.66 | 182.43 | +2.39% | 1 879 000 | ||
25.8.2023 | 173.38 | 179.00 | 173.38 | 178.16 | +1.37% | 4 538 700 | ||
18.8.2023 | 173.90 | 176.50 | 173.42 | 175.75 | -4.08% | 2 834 600 | ||
11.8.2023 | 183.00 | 184.45 | 182.02 | 183.21 | -2.73% | 2 859 400 | ||
4.8.2023 | 189.00 | 190.26 | 184.74 | 188.35 | -5.08% | 3 632 900 | ||
28.7.2023 | 198.29 | 199.02 | 196.19 | 198.42 | +3.36% | 2 883 900 | ||
21.7.2023 | 191.65 | 193.65 | 190.72 | 191.96 | -0.01% | 8 748 400 | ||
14.7.2023 | 197.38 | 197.39 | 191.49 | 191.97 | +3.59% | 2 922 100 | ||
7.7.2023 | 186.39 | 188.66 | 185.18 | 185.31 | -4.88% | 3 038 000 | ||
30.6.2023 | 190.98 | 195.36 | 190.80 | 194.81 | +4.77% | 3 376 000 | ||
23.6.2023 | 184.10 | 187.09 | 183.52 | 185.94 | -1.29% | 5 021 500 | ||
16.6.2023 | 190.49 | 191.78 | 187.75 | 188.36 | +3.23% | 6 889 200 | ||
9.6.2023 | 183.27 | 185.89 | 181.08 | 182.46 | +1.47% | 3 164 500 | ||
2.6.2023 | 181.31 | 182.00 | 178.92 | 179.80 | +1.85% | 3 696 600 | ||
26.5.2023 | 172.48 | 177.74 | 171.49 | 176.53 | -7.35% | 6 794 800 | ||
19.5.2023 | 192.26 | 192.65 | 189.76 | 190.53 | +5.51% | 3 598 300 | ||
12.5.2023 | 181.44 | 182.55 | 178.87 | 180.57 | -1.54% | 1 376 800 | ||
5.5.2023 | 180.64 | 184.45 | 179.57 | 183.39 | +1.95% | 3 672 100 | ||
28.4.2023 | 177.64 | 180.16 | 176.27 | 179.88 | -3.47% | 3 167 800 | ||
21.4.2023 | 186.25 | 187.20 | 184.64 | 186.34 | -1.16% | 1 975 300 | ||
14.4.2023 | 188.13 | 191.08 | 187.04 | 188.51 | +0.71% | 1 988 100 | ||
6.4.2023 | 188.74 | 189.80 | 186.82 | 187.17 | -5.10% | 3 010 100 | ||
31.3.2023 | 193.52 | 197.56 | 193.25 | 197.22 | +5.07% | 3 873 000 | ||
|
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 |
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Benzín a nafta brutálně zdraží. Rok 2035 k zákazu spalovacích motorů nebude ani nutný
David Matulay, InvestingFox
Růst společnosti NVIDIA dosahuje nových výšin. Je umělá inteligence bublinou, která může splasknout?
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €