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] | ||
---|---|---|---|---|---|---|---|---|
24.4.2024 | 200.00 | 201.68 | 195.03 | 196.50 | +3.45% | 6 467 822 | ||
23.4.2024 | 187.00 | 190.86 | 186.43 | 189.93 | +1.94% | 4 177 800 | ||
22.4.2024 | 184.44 | 188.31 | 183.19 | 186.31 | +1.60% | 3 557 800 | ||
19.4.2024 | 187.09 | 187.93 | 182.57 | 183.36 | -2.25% | 4 121 300 | ||
18.4.2024 | 188.32 | 190.20 | 186.60 | 187.58 | -0.98% | 2 748 900 | ||
17.4.2024 | 192.42 | 192.83 | 189.20 | 189.43 | -0.95% | 2 763 200 | ||
16.4.2024 | 192.75 | 194.04 | 190.47 | 191.23 | +0.49% | 2 268 000 | ||
15.4.2024 | 194.95 | 195.88 | 189.23 | 190.29 | -1.03% | 2 561 500 | ||
12.4.2024 | 195.03 | 196.66 | 192.08 | 192.27 | -3.21% | 3 335 900 | ||
11.4.2024 | 197.96 | 199.09 | 194.24 | 198.64 | +1.17% | 3 427 100 | ||
10.4.2024 | 200.38 | 200.75 | 195.40 | 196.33 | -3.82% | 4 517 700 | ||
9.4.2024 | 198.51 | 204.20 | 197.92 | 204.12 | +3.77% | 4 598 000 | ||
8.4.2024 | 194.63 | 196.98 | 194.03 | 196.69 | +0.99% | 2 456 700 | ||
5.4.2024 | 192.63 | 195.66 | 191.17 | 194.76 | +1.46% | 2 087 400 | ||
4.4.2024 | 198.35 | 198.70 | 191.33 | 191.95 | -1.75% | 2 931 000 | ||
3.4.2024 | 193.00 | 196.67 | 192.65 | 195.36 | +0.24% | 1 928 300 | ||
2.4.2024 | 195.22 | 195.58 | 192.74 | 194.88 | -0.89% | 2 495 800 | ||
1.4.2024 | 197.40 | 199.69 | 196.18 | 196.62 | -0.60% | 2 032 300 | ||
28.3.2024 | 194.04 | 198.57 | 193.93 | 197.79 | +2.30% | 3 119 700 | ||
27.3.2024 | 190.68 | 193.40 | 189.38 | 193.33 | +2.31% | 2 410 300 | ||
26.3.2024 | 190.63 | 191.93 | 188.76 | 188.96 | -0.88% | 2 711 500 | ||
25.3.2024 | 190.81 | 192.11 | 190.43 | 190.63 | -1.49% | 1 768 700 | ||
22.3.2024 | 195.29 | 195.62 | 192.55 | 193.51 | -0.85% | 2 104 300 | ||
21.3.2024 | 196.63 | 198.67 | 194.30 | 195.15 | +0.42% | 3 109 000 | ||
20.3.2024 | 190.46 | 194.75 | 189.95 | 194.32 | +1.98% | 2 594 300 | ||
19.3.2024 | 190.33 | 191.08 | 188.10 | 190.54 | -0.36% | 2 226 700 | ||
18.3.2024 | 197.21 | 198.29 | 191.12 | 191.22 | -2.04% | 2 846 500 | ||
15.3.2024 | 188.75 | 195.92 | 188.75 | 195.20 | +0.39% | 10 198 200 | ||
14.3.2024 | 199.06 | 199.90 | 193.54 | 194.43 | -2.10% | 4 361 800 | ||
13.3.2024 | 198.45 | 199.83 | 197.42 | 198.60 | -0.31% | 3 647 400 | ||
12.3.2024 | 199.30 | 199.60 | 196.53 | 199.20 | +0.49% | 3 864 600 | ||
11.3.2024 | 194.60 | 198.49 | 194.60 | 198.21 | +1.15% | 3 110 900 | ||
8.3.2024 | 199.00 | 199.67 | 195.58 | 195.94 | -1.17% | 3 751 300 | ||
7.3.2024 | 193.68 | 199.39 | 193.68 | 198.24 | +3.41% | 4 275 300 | ||
6.3.2024 | 191.37 | 194.00 | 190.39 | 191.70 | +1.00% | 3 905 300 | ||
5.3.2024 | 193.29 | 195.05 | 188.89 | 189.80 | -2.50% | 3 328 500 | ||
4.3.2024 | 195.83 | 196.23 | 193.70 | 194.66 | -0.77% | 3 150 700 | ||
1.3.2024 | 192.55 | 197.22 | 191.62 | 196.16 | +2.26% | 2 934 000 | ||
29.2.2024 | 190.13 | 192.29 | 188.76 | 191.82 | +2.16% | 3 119 300 | ||
28.2.2024 | 187.20 | 188.65 | 186.22 | 187.76 | -0.70% | 1 774 800 | ||
27.2.2024 | 189.80 | 190.37 | 187.99 | 189.07 | +0.03% | 1 886 100 | ||
26.2.2024 | 191.28 | 191.49 | 188.88 | 189.01 | -0.58% | 2 827 100 | ||
23.2.2024 | 193.06 | 193.06 | 189.87 | 190.11 | -0.94% | 3 720 400 | ||
22.2.2024 | 197.14 | 197.34 | 189.04 | 191.91 | -0.94% | 5 780 400 | ||
21.2.2024 | 190.26 | 194.29 | 190.17 | 193.72 | +2.28% | 5 557 200 | ||
20.2.2024 | 187.25 | 189.51 | 186.02 | 189.40 | +0.61% | 4 600 500 | ||
16.2.2024 | 187.59 | 190.52 | 186.06 | 188.24 | +0.37% | 4 353 300 | ||
15.2.2024 | 187.78 | 189.33 | 186.69 | 187.54 | +0.65% | 2 811 200 | ||
14.2.2024 | 185.91 | 187.08 | 184.75 | 186.32 | +0.88% | 3 780 800 | ||
13.2.2024 | 188.16 | 188.95 | 183.01 | 184.69 | -4.83% | 6 800 200 | ||
12.2.2024 | 194.68 | 195.68 | 192.61 | 194.05 | -0.50% | 6 264 900 | ||
9.2.2024 | 195.53 | 195.53 | 193.45 | 195.02 | +0.49% | 3 183 900 | ||
8.2.2024 | 192.97 | 195.17 | 191.91 | 194.06 | +1.08% | 2 594 500 | ||
7.2.2024 | 191.83 | 192.82 | 188.88 | 191.97 | +1.19% | 3 500 400 | ||
6.2.2024 | 193.21 | 193.21 | 189.02 | 189.71 | -1.49% | 3 991 700 | ||
5.2.2024 | 192.79 | 193.99 | 190.42 | 192.56 | +0.23% | 3 193 700 | ||
2.2.2024 | 190.33 | 192.88 | 189.74 | 192.10 | +0.04% | 2 948 400 | ||
1.2.2024 | 192.11 | 192.63 | 188.74 | 192.01 | -0.19% | 2 628 000 | ||
31.1.2024 | 193.51 | 196.09 | 191.62 | 192.36 | -1.23% | 4 125 600 | ||
30.1.2024 | 195.83 | 196.56 | 193.35 | 194.74 | -1.25% | 2 479 800 | ||
|
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 |
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Neberte si hypotéky. Brzo dostanete dotaci. Alespoň za to už bojují lobbisté
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?