Analog Devices

OTC:ADI, US0326541051
114,840 22:00
+0,180 ( +0,16% )

Historische koersen - februari 2020

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 110,700 110,000 109,550
111,610 2.134.772 +0,250 +0,23%
04 feb 112,260 112,460 111,620
113,380 2.249.705 +2,460 +2,24%
05 feb 115,080 116,680 114,110
117,060 2.192.425 +4,220 +3,75%
06 feb 116,940 115,790 115,350
117,190 1.398.134 -0,890 -0,76%
07 feb 115,000 112,270 112,110
115,140 1.663.788 -3,520 -3,04%
10 feb 110,910 112,900 110,450
112,900 1.813.906 +0,630 +0,56%
11 feb 113,450 116,880 113,450
117,765 2.765.515 +3,980 +3,53%
12 feb 117,410 118,810 117,290
119,050 1.855.647 +1,930 +1,65%
13 feb 118,230 118,880 116,950
119,040 2.391.089 +0,070 +0,06%
14 feb 119,050 117,650 116,700
119,370 1.867.834 -1,230 -1,03%
18 feb 116,230 118,570 116,070
118,890 3.072.549 +0,920 +0,78%
19 feb 125,060 123,890 122,390
127,300 4.598.900 +5,320 +4,49%
20 feb 124,400 124,550 122,370
125,570 3.062.433 +0,660 +0,53%
21 feb 122,920 122,760 120,820
123,970 2.813.638 -1,790 -1,44%
24 feb 119,340 117,360 116,970
119,645 3.040.153 -5,400 -4,40%
25 feb 118,540 114,660 113,380
118,780 3.251.360 -2,700 -2,30%
26 feb 115,980 114,840 114,295
117,385 2.896.612 +0,180 +0,16%