Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADI.US
214.08-0.04(-0.02%)(czas lokalny: 17.05.2024 16:00)Analog Devices Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 196.17 | 197.32 | 191.59 | 196.49 | 2 728 145 | 0 |
01.05.2024 | 197.06 | 199.52 | 193.85 | 193.89 | 3 554 680 | 0 |
30.04.2024 | 203.63 | 204.20 | 200.50 | 200.61 | 2 668 468 | 0 |
29.04.2024 | 200.81 | 203.98 | 200.64 | 203.90 | 2 289 166 | 0 |
26.04.2024 | 197.06 | 202.60 | 196.97 | 201.97 | 3 136 261 | 0 |
25.04.2024 | 197.86 | 199.10 | 195.10 | 197.94 | 3 301 535 | 0 |
24.04.2024 | 200.03 | 201.68 | 195.03 | 196.50 | 6 527 523 | 0 |
23.04.2024 | 187.00 | 190.86 | 186.43 | 189.93 | 4 177 822 | 0 |
22.04.2024 | 184.44 | 188.31 | 183.19 | 186.31 | 3 557 814 | 0 |
19.04.2024 | 187.09 | 187.93 | 182.57 | 183.36 | 4 081 783 | 0 |
18.04.2024 | 188.32 | 190.20 | 186.60 | 187.58 | 2 748 869 | 0 |
17.04.2024 | 192.42 | 192.83 | 189.20 | 189.43 | 2 763 309 | 0 |
16.04.2024 | 192.75 | 194.04 | 190.47 | 191.23 | 2 268 041 | 0 |
15.04.2024 | 194.95 | 195.88 | 189.23 | 190.29 | 2 561 468 | 0 |
12.04.2024 | 195.03 | 196.66 | 192.08 | 192.27 | 3 337 216 | 0 |
11.04.2024 | 197.96 | 199.11 | 194.23 | 198.64 | 3 427 271 | 0 |
10.04.2024 | 200.38 | 200.86 | 195.40 | 196.33 | 4 517 809 | 0 |
09.04.2024 | 198.10 | 204.20 | 197.91 | 204.12 | 4 598 178 | 0 |
08.04.2024 | 194.63 | 196.99 | 194.03 | 196.69 | 2 456 687 | 0 |
05.04.2024 | 192.63 | 195.66 | 191.17 | 194.76 | 2 087 400 | 0 |
04.04.2024 | 198.35 | 198.70 | 191.33 | 191.95 | 2 931 187 | 0 |
03.04.2024 | 192.65 | 196.67 | 192.65 | 195.36 | 1 928 460 | 0 |
02.04.2024 | 195.22 | 195.61 | 192.74 | 194.88 | 2 495 810 | 0 |
01.04.2024 | 197.40 | 199.75 | 196.18 | 196.62 | 2 032 348 | 0 |
28.03.2024 | 194.04 | 197.79 | 193.33 | 197.79 | 3 119 793 | 0 |
27.03.2024 | 190.68 | 193.40 | 189.37 | 193.33 | 2 410 432 | 0 |
26.03.2024 | 190.63 | 191.93 | 188.76 | 188.96 | 2 711 371 | 0 |
25.03.2024 | 190.81 | 192.29 | 190.43 | 190.63 | 1 768 709 | 0 |
22.03.2024 | 195.29 | 195.62 | 192.55 | 193.51 | 2 104 330 | 0 |
21.03.2024 | 196.63 | 198.67 | 194.30 | 195.15 | 3 109 230 | 0 |
20.03.2024 | 190.46 | 194.75 | 189.95 | 194.32 | 2 594 336 | 0 |
19.03.2024 | 190.33 | 191.08 | 188.10 | 190.54 | 2 226 816 | 0 |
18.03.2024 | 197.21 | 198.29 | 191.12 | 191.22 | 2 846 715 | 0 |
15.03.2024 | 188.75 | 195.92 | 188.75 | 195.20 | 10 198 232 | 0 |
14.03.2024 | 199.06 | 199.90 | 193.53 | 194.43 | 4 361 924 | 0 |
13.03.2024 | 198.45 | 199.84 | 197.42 | 198.60 | 3 647 563 | 0 |
12.03.2024 | 199.23 | 199.60 | 196.52 | 199.20 | 3 864 628 | 0 |
11.03.2024 | 194.60 | 198.49 | 194.16 | 198.21 | 3 111 005 | 0 |
08.03.2024 | 199.11 | 199.67 | 195.57 | 195.94 | 3 752 627 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus