Analog Devices » Historische koersen (Aandeel) | Beursonline.nl

Analog Devices

OTC:ADI, US0326541051
110,890 22:00
-0,220 ( -0,20% )

Historische koersen - Okt-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 114,810 109,780 109,560
116,194 2.902.129 -1,950 -1,75%
02 okt 109,130 108,970 108,110
109,810 1.658.403 -0,810 -0,74%
03 okt 108,870 110,880 108,000
111,300 1.871.795 +1,910 +1,75%
04 okt 111,850 113,030 111,190
113,220 1.437.647 +2,150 +1,94%
07 okt 111,850 110,840 110,780
113,290 1.740.121 -2,190 -1,94%
08 okt 109,990 106,130 106,100
110,360 3.199.929 -4,710 -4,25%
09 okt 107,770 108,070 106,780
108,870 1.904.750 +1,940 +1,83%
10 okt 0,000 108,440 107,520
109,770 1.889.890 +0,370 +0,34%
11 okt 109,730 111,220 109,730
112,720 2.626.701 +2,780 +2,56%
14 okt 0,000 110,340 109,990
111,000 1.755.635 -0,880 -0,79%
15 okt 110,750 113,290 110,500
113,410 2.629.787 +2,950 +2,67%
16 okt 112,710 110,570 110,390
113,250 1.963.966 -2,720 -2,40%
17 okt 111,770 110,040 109,630
112,260 1.494.105 -0,530 -0,48%
18 okt 110,170 109,480 108,420
110,430 1.444.772 -0,560 -0,51%
21 okt 110,190 111,110 109,985
111,480 1.388.174 +1,630 +1,49%
22 okt 0,000 110,890 110,730
112,240 1.660.553 -0,220 -0,20%