Mercados españoles cerrados

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
233,88-4,56 (-1,91%)
A partir del 12:38PM EDT. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 2024232,55236,25232,49233,88233,88809.688
12 jun 2024239,03240,58236,44238,44238,442.514.100
11 jun 2024233,65236,51233,13236,30236,303.098.600
10 jun 2024232,29235,98231,19235,37235,372.765.600
07 jun 2024236,05237,61233,27234,77234,772.208.200
06 jun 2024234,52238,38233,29237,41237,412.757.000
05 jun 2024232,00235,97231,22235,68235,684.016.700
04 jun 2024231,86232,18228,95230,63230,632.616.000
04 jun 20240.92 Dividendo
03 jun 2024235,09236,29228,51232,21231,293.087.800
31 may 2024230,10234,73227,65234,49233,566.460.100
30 may 2024228,68230,69228,01230,00229,092.885.100
29 may 2024229,74231,63227,83228,15227,253.002.100
28 may 2024230,44234,29230,44233,44232,522.673.800
24 may 2024236,33238,32232,20232,51231,594.543.300
23 may 2024240,88241,88232,00234,56233,635.578.400
22 may 2024227,79240,37224,75240,16239,219.445.800
21 may 2024215,20217,08214,55216,64215,783.428.800
20 may 2024214,96218,70213,94217,48216,622.647.900
17 may 2024214,51215,63212,97214,08213,232.373.800
16 may 2024216,00216,00213,66214,12213,272.820.000
15 may 2024214,43215,90212,71215,75214,903.802.700
14 may 2024209,00212,42206,71211,94211,102.683.400
13 may 2024208,83209,75208,05208,38207,552.314.800
10 may 2024205,95207,76205,24207,19206,372.617.000
09 may 2024204,48205,46203,70204,79203,982.941.800
08 may 2024202,39205,00201,81204,86204,052.464.300
07 may 2024204,50205,77203,53203,57202,763.276.700
06 may 2024200,17203,43200,00203,32202,512.168.900
03 may 2024199,04201,83199,04199,63198,842.372.800
02 may 2024196,10197,32191,59196,49195,712.728.100
01 may 2024197,06199,52193,85193,89193,123.554.600
30 abr 2024203,63204,20200,50200,61199,822.668.400
29 abr 2024200,81203,98200,64203,90203,092.289.200
26 abr 2024197,06202,60196,97201,97201,173.136.300
25 abr 2024197,86199,10195,10197,94197,163.301.500
24 abr 2024200,03201,68195,03196,50195,726.527.500
23 abr 2024187,00190,86186,43189,93189,184.177.800
22 abr 2024184,44188,31183,19186,31185,573.557.800
19 abr 2024187,09187,93182,57183,36182,634.121.300
18 abr 2024188,32190,20186,60187,58186,842.748.900
17 abr 2024192,42192,83189,20189,43188,682.763.200
16 abr 2024192,75194,04190,47191,23190,472.268.000
15 abr 2024194,95195,88189,23190,29189,542.561.500
12 abr 2024195,03196,66192,08192,27191,513.335.900
11 abr 2024197,96199,09194,24198,64197,853.427.100
10 abr 2024200,38200,75195,40196,33195,554.517.700
09 abr 2024198,51204,20197,92204,12203,314.598.000
08 abr 2024194,63196,98194,03196,69195,912.456.700
05 abr 2024192,63195,66191,17194,76193,992.087.400
04 abr 2024198,35198,70191,33191,95191,192.931.000
03 abr 2024193,00196,67192,65195,36194,591.928.300
02 abr 2024195,22195,58192,74194,88194,112.495.800
01 abr 2024197,40199,69196,18196,62195,842.032.300
28 mar 2024194,04198,57193,93197,79197,013.119.700
27 mar 2024190,68193,40189,38193,33192,562.410.300
26 mar 2024190,63191,93188,76188,96188,212.711.500
25 mar 2024190,81192,11190,43190,63189,871.768.700
22 mar 2024195,29195,62192,55193,51192,742.104.300
21 mar 2024196,63198,67194,30195,15194,383.109.000
20 mar 2024190,46194,75189,95194,32193,552.594.300
19 mar 2024190,33191,08188,10190,54189,792.226.700
18 mar 2024197,21198,29191,12191,22190,462.846.500
15 mar 2024188,75195,92188,75195,20194,4310.198.200
14 mar 2024199,06199,90193,54194,43193,664.361.800
13 mar 2024198,45199,83197,42198,60197,813.647.400
12 mar 2024199,30199,60196,53199,20198,413.864.600
11 mar 2024194,60198,49194,60198,21197,423.110.900
08 mar 2024199,00199,67195,58195,94195,163.751.300
07 mar 2024193,68199,39193,68198,24197,454.275.300
06 mar 2024191,37194,00190,39191,70190,943.905.300
05 mar 2024193,29195,05188,89189,80189,053.328.500
04 mar 2024195,83196,23193,70194,66193,893.150.700
04 mar 20240.92 Dividendo
01 mar 2024192,55197,22191,62196,16194,472.934.000
29 feb 2024190,13192,29188,76191,82190,163.119.300
28 feb 2024187,20188,65186,22187,76186,141.774.800
27 feb 2024189,80190,37187,99189,07187,441.886.100
26 feb 2024191,28191,49188,88189,01187,382.827.100
23 feb 2024193,06193,06189,87190,11188,473.720.400
22 feb 2024197,14197,34189,04191,91190,255.780.400
21 feb 2024190,26194,29190,17193,72192,055.557.200
20 feb 2024187,25189,51186,02189,40187,764.600.500
16 feb 2024187,59190,52186,06188,24186,614.353.300
15 feb 2024187,78189,33186,69187,54185,922.811.200
14 feb 2024185,91187,08184,75186,32184,713.780.800
13 feb 2024188,16188,95183,01184,69183,106.800.200
12 feb 2024194,68195,68192,61194,05192,376.264.900
09 feb 2024195,53195,53193,45195,02193,343.183.900
08 feb 2024192,97195,17191,91194,06192,382.594.500
07 feb 2024191,83192,82188,88191,97190,313.500.400
06 feb 2024193,21193,21189,02189,71188,073.991.700
05 feb 2024192,79193,99190,42192,56190,903.193.700
02 feb 2024190,33192,88189,74192,10190,442.948.400
01 feb 2024192,11192,63188,74192,01190,352.628.000
31 ene 2024193,51196,09191,62192,36190,704.125.600
30 ene 2024195,83196,56193,35194,74193,062.479.800
29 ene 2024193,94197,32192,92197,20195,502.766.500
26 ene 2024195,32196,47193,47193,93192,262.379.100
25 ene 2024202,00202,05196,96197,30195,602.957.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...