Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ADI.US
193.33+4.37(+2.31%)(czas lokalny: 27.03.2024 16:00)Analog Devices Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 193.68 | 199.38 | 193.50 | 198.24 | 4 275 258 | 0 |
06.03.2024 | 191.37 | 194.00 | 190.39 | 191.70 | 3 905 439 | 0 |
05.03.2024 | 193.29 | 195.05 | 188.89 | 189.80 | 3 328 464 | 0 |
04.03.2024 | 195.83 | 196.23 | 193.70 | 194.66 | 3 150 660 | 0 |
01.03.2024 | 192.55 | 197.22 | 191.62 | 196.16 | 2 934 748 | 0 |
29.02.2024 | 190.13 | 192.29 | 188.75 | 191.82 | 3 119 254 | 0 |
28.02.2024 | 187.20 | 188.65 | 186.22 | 187.76 | 1 774 834 | 0 |
27.02.2024 | 189.80 | 190.37 | 187.97 | 189.07 | 1 886 102 | 0 |
26.02.2024 | 191.28 | 191.49 | 188.88 | 189.01 | 2 827 059 | 0 |
23.02.2024 | 193.06 | 193.06 | 189.87 | 190.11 | 3 720 452 | 0 |
22.02.2024 | 197.14 | 197.34 | 189.03 | 191.91 | 5 780 443 | 0 |
21.02.2024 | 190.26 | 194.29 | 190.17 | 193.72 | 5 557 212 | 0 |
20.02.2024 | 187.25 | 189.51 | 186.02 | 189.40 | 4 600 510 | 0 |
16.02.2024 | 187.59 | 188.24 | 188.24 | 188.24 | 4 353 323 | 0 |
15.02.2024 | 187.78 | 189.33 | 186.69 | 187.54 | 2 811 237 | 0 |
14.02.2024 | 185.91 | 187.12 | 184.75 | 186.32 | 3 780 847 | 0 |
13.02.2024 | 188.16 | 188.95 | 183.01 | 184.69 | 6 800 197 | 0 |
12.02.2024 | 194.68 | 195.68 | 192.60 | 194.05 | 6 264 933 | 0 |
09.02.2024 | 195.53 | 195.53 | 193.45 | 195.02 | 3 183 967 | 0 |
08.02.2024 | 192.97 | 195.17 | 191.91 | 194.06 | 2 594 515 | 0 |
07.02.2024 | 191.83 | 192.82 | 188.88 | 191.97 | 3 500 533 | 0 |
06.02.2024 | 193.21 | 193.21 | 189.01 | 189.71 | 3 991 755 | 0 |
05.02.2024 | 192.79 | 193.99 | 190.41 | 192.56 | 3 193 872 | 0 |
02.02.2024 | 190.12 | 192.88 | 189.74 | 192.10 | 2 948 446 | 0 |
01.02.2024 | 192.11 | 192.63 | 188.74 | 192.01 | 2 628 009 | 0 |
31.01.2024 | 193.51 | 196.09 | 191.62 | 192.36 | 4 125 682 | 0 |
30.01.2024 | 195.83 | 196.56 | 193.35 | 194.74 | 2 479 828 | 0 |
29.01.2024 | 193.94 | 197.32 | 192.91 | 197.20 | 2 766 529 | 0 |
26.01.2024 | 195.22 | 196.47 | 193.47 | 193.93 | 2 379 129 | 0 |
25.01.2024 | 202.00 | 202.04 | 196.96 | 197.30 | 2 957 271 | 0 |
24.01.2024 | 200.86 | 202.46 | 197.86 | 198.30 | 4 255 541 | 0 |
23.01.2024 | 197.14 | 201.57 | 196.89 | 201.37 | 3 801 095 | 0 |
22.01.2024 | 196.00 | 197.85 | 195.47 | 197.31 | 2 861 798 | 0 |
19.01.2024 | 191.36 | 195.58 | 191.04 | 194.77 | 4 408 441 | 0 |
18.01.2024 | 190.36 | 190.72 | 187.71 | 189.97 | 3 585 619 | 0 |
17.01.2024 | 184.67 | 185.70 | 182.88 | 185.43 | 2 926 027 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus