Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADI.US
243.33+5.61(+2.36%)(czas lokalny: 16.07.2024 16:00)Analog Devices Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 239.01 | 243.83 | 237.65 | 243.33 | 1 964 664 | 0 |
15.07.2024 | 237.14 | 239.77 | 236.10 | 237.72 | 2 057 260 | 0 |
12.07.2024 | 238.35 | 242.16 | 236.15 | 238.56 | 3 105 747 | 0 |
11.07.2024 | 238.76 | 239.64 | 233.67 | 233.74 | 3 104 462 | 0 |
10.07.2024 | 234.46 | 239.11 | 233.10 | 238.33 | 4 037 562 | 0 |
09.07.2024 | 233.76 | 234.26 | 230.91 | 232.01 | 1 315 573 | 0 |
08.07.2024 | 232.18 | 233.75 | 231.58 | 233.34 | 1 729 502 | 0 |
05.07.2024 | 231.42 | 231.50 | 228.37 | 230.89 | 2 251 928 | 0 |
03.07.2024 | 228.67 | 230.99 | 227.04 | 230.02 | 1 425 672 | 0 |
02.07.2024 | 224.56 | 228.37 | 224.50 | 228.24 | 2 417 892 | 0 |
01.07.2024 | 226.70 | 226.95 | 223.92 | 225.18 | 2 307 800 | 0 |
28.06.2024 | 228.15 | 232.06 | 226.86 | 228.26 | 3 634 129 | 0 |
27.06.2024 | 227.00 | 228.44 | 225.98 | 226.68 | 2 159 085 | 0 |
26.06.2024 | 229.32 | 229.99 | 226.57 | 227.84 | 2 510 576 | 0 |
25.06.2024 | 231.08 | 231.08 | 225.84 | 230.34 | 2 015 750 | 0 |
24.06.2024 | 231.05 | 231.94 | 228.10 | 228.46 | 2 413 626 | 0 |
21.06.2024 | 231.64 | 231.88 | 229.07 | 231.05 | 7 366 423 | 0 |
20.06.2024 | 232.43 | 232.67 | 228.80 | 229.51 | 4 562 318 | 0 |
18.06.2024 | 231.74 | 235.38 | 235.38 | 235.38 | 2 457 388 | 0 |
17.06.2024 | 230.54 | 232.50 | 227.94 | 232.39 | 2 414 979 | 0 |
14.06.2024 | 230.10 | 232.60 | 229.45 | 231.19 | 2 252 494 | 0 |
13.06.2024 | 232.55 | 236.25 | 232.49 | 234.03 | 2 673 838 | 0 |
12.06.2024 | 239.03 | 240.58 | 236.44 | 238.44 | 2 514 965 | 0 |
11.06.2024 | 233.65 | 236.51 | 233.13 | 236.30 | 3 098 615 | 0 |
10.06.2024 | 232.29 | 235.98 | 231.19 | 235.37 | 2 765 658 | 0 |
07.06.2024 | 236.05 | 237.61 | 233.26 | 234.77 | 2 208 155 | 0 |
06.06.2024 | 234.52 | 238.38 | 233.28 | 237.41 | 2 756 978 | 0 |
05.06.2024 | 232.00 | 235.97 | 231.22 | 235.68 | 4 016 735 | 0 |
04.06.2024 | 231.86 | 232.18 | 228.95 | 230.63 | 2 616 049 | 0 |
03.06.2024 | 235.09 | 236.29 | 228.51 | 232.21 | 3 087 769 | 0 |
31.05.2024 | 230.10 | 234.73 | 227.65 | 234.49 | 6 460 149 | 0 |
30.05.2024 | 228.68 | 230.69 | 227.97 | 230.00 | 2 885 148 | 0 |
29.05.2024 | 229.74 | 231.62 | 227.83 | 228.15 | 3 002 067 | 0 |
28.05.2024 | 230.44 | 234.29 | 230.44 | 233.44 | 2 673 787 | 0 |
24.05.2024 | 236.33 | 232.51 | 232.51 | 232.51 | 4 544 254 | 0 |
23.05.2024 | 241.00 | 241.88 | 232.00 | 234.56 | 5 578 442 | 0 |
22.05.2024 | 227.79 | 240.37 | 224.75 | 240.16 | 9 445 843 | 0 |
21.05.2024 | 215.17 | 217.08 | 214.55 | 216.64 | 3 428 805 | 0 |
20.05.2024 | 214.96 | 218.70 | 213.94 | 217.48 | 2 647 913 | 0 |
17.05.2024 | 214.51 | 215.63 | 212.97 | 214.08 | 2 373 809 | 0 |
16.05.2024 | 216.00 | 216.00 | 213.66 | 214.12 | 2 820 218 | 0 |
15.05.2024 | 214.43 | 215.90 | 212.71 | 215.75 | 3 802 895 | 0 |
14.05.2024 | 209.00 | 212.42 | 206.71 | 211.94 | 2 683 484 | 0 |
13.05.2024 | 208.83 | 209.75 | 208.01 | 208.38 | 2 314 836 | 0 |
10.05.2024 | 205.95 | 207.76 | 205.24 | 207.19 | 2 617 013 | 0 |
09.05.2024 | 204.48 | 205.46 | 203.70 | 204.79 | 2 941 808 | 0 |
08.05.2024 | 202.39 | 205.00 | 201.81 | 204.86 | 2 464 298 | 0 |
07.05.2024 | 204.50 | 205.78 | 203.53 | 203.57 | 3 276 926 | 0 |
06.05.2024 | 200.17 | 203.43 | 200.00 | 203.32 | 2 168 862 | 0 |
03.05.2024 | 199.04 | 201.83 | 199.04 | 199.63 | 2 372 855 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus