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] | ||
---|---|---|---|---|---|---|---|---|
18.3.2024 | 197.21 | 198.29 | 191.12 | 191.22 | -2.04% | 2 796 018 | ||
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 | ||
29.1.2024 | 193.94 | 197.32 | 192.92 | 197.20 | +1.68% | 2 766 500 | ||
26.1.2024 | 195.32 | 196.47 | 193.47 | 193.93 | -1.71% | 2 379 100 | ||
25.1.2024 | 202.00 | 202.05 | 196.96 | 197.30 | -0.51% | 2 957 300 | ||
24.1.2024 | 200.86 | 202.44 | 197.86 | 198.30 | -1.53% | 4 255 300 | ||
23.1.2024 | 197.14 | 201.57 | 196.89 | 201.37 | +2.05% | 3 801 100 | ||
22.1.2024 | 196.00 | 197.85 | 195.47 | 197.31 | +1.30% | 2 861 800 | ||
19.1.2024 | 191.36 | 195.58 | 191.04 | 194.77 | +2.52% | 4 395 300 | ||
18.1.2024 | 190.36 | 190.72 | 187.71 | 189.97 | +2.44% | 3 585 500 | ||
17.1.2024 | 184.68 | 185.70 | 182.88 | 185.43 | -1.26% | 2 925 900 | ||
16.1.2024 | 187.85 | 189.37 | 185.45 | 187.79 | -0.31% | 2 373 300 | ||
12.1.2024 | 189.69 | 190.31 | 187.42 | 188.36 | -0.32% | 1 597 100 | ||
11.1.2024 | 188.38 | 189.76 | 185.73 | 188.96 | +0.31% | 2 918 700 | ||
10.1.2024 | 189.62 | 189.62 | 186.35 | 188.37 | -0.74% | 3 080 400 | ||
9.1.2024 | 186.50 | 190.32 | 185.89 | 189.76 | +0.41% | 3 151 700 | ||
8.1.2024 | 187.18 | 189.46 | 187.01 | 188.98 | +1.30% | 2 587 200 | ||
5.1.2024 | 186.01 | 187.80 | 184.98 | 186.55 | +0.25% | 2 492 200 | ||
4.1.2024 | 181.90 | 186.89 | 181.81 | 186.07 | -1.53% | 3 923 500 | ||
3.1.2024 | 190.77 | 191.10 | 188.66 | 188.96 | -2.39% | 3 297 400 | ||
2.1.2024 | 197.07 | 197.07 | 191.51 | 193.58 | -2.51% | 3 279 200 | ||
29.12.2023 | 199.87 | 200.70 | 198.09 | 198.56 | -0.84% | 1 542 400 | ||
28.12.2023 | 200.86 | 201.47 | 199.71 | 200.24 | +0.44% | 2 215 500 | ||
27.12.2023 | 198.87 | 199.44 | 198.08 | 199.35 | +0.24% | 1 646 100 | ||
26.12.2023 | 197.90 | 199.83 | 197.54 | 198.87 | +0.89% | 1 606 900 | ||
22.12.2023 | 197.62 | 199.46 | 195.73 | 197.10 | +0.41% | 1 754 600 | ||
21.12.2023 | 195.12 | 197.70 | 194.77 | 196.28 | +2.12% | 2 636 800 | ||
20.12.2023 | 196.26 | 197.44 | 192.06 | 192.19 | -2.86% | 3 629 500 | ||
|
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
Tomáš Cverna, XTB
Insider transakce v Kofole, VIG zveřejnil skvělé výsledky a výhled
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Má smysl investovat do ČEZ? Akcie může přinést zajímavou dividendu i v letošním roce