Analog Devices

OTC:ADI.Q, US0326541051
+ Analog Devices op mijn watchlist
187,530 22:00
-1,900 (-1,00%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 192,550 196,150 191,790
197,220 2.933.997 +4,390 +2,29%
04 mrt 195,830 194,690 193,700
196,225 3.080.555 -1,460 -0,74%
05 mrt 193,290 189,900 188,890
195,050 3.327.444 -4,790 -2,46%
06 mrt 191,370 191,700 190,390
194,000 3.905.461 +1,800 +0,95%
07 mrt 0,000 198,240 0,000
199,385 4.035.711 +6,540 +3,41%
08 mrt 0,000 195,950 195,575
199,670 3.750.275 -2,290 -1,16%
11 mrt 194,600 198,260 194,600
198,490 3.110.891 +2,310 +1,18%
12 mrt 0,000 199,190 196,535
199,600 3.864.175 +0,930 +0,47%
13 mrt 198,450 198,600 197,420
199,825 3.647.441 -0,590 -0,30%
14 mrt 199,060 194,430 193,535
199,895 4.361.841 -4,170 -2,10%
15 mrt 0,000 195,200 0,000
195,920 10.198.232 +0,770 +0,40%
18 mrt 197,210 191,210 191,120
198,290 2.846.510 -3,990 -2,04%
19 mrt 190,330 190,540 188,100
191,080 2.226.724 -0,670 -0,35%
20 mrt 190,460 194,320 190,195
194,750 2.594.296 +3,780 +1,98%
21 mrt 196,630 195,150 194,300
198,670 3.109.215 +0,830 +0,43%
22 mrt 195,290 193,470 192,550
195,465 2.104.328 -1,680 -0,86%
25 mrt 190,810 190,630 190,430
192,110 1.768.689 -2,840 -1,47%
26 mrt 190,630 188,960 188,760
191,930 2.710.814 -1,670 -0,88%
27 mrt 190,680 193,360 189,381
193,400 2.410.326 +4,400 +2,33%
28 mrt 0,000 197,770 0,000
198,570 3.119.694 +4,410 +2,28%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront