Analog Devices, Inc. (0HFN.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:55PM BST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 224.70 | 227.60 | 224.43 | 226.48 | 226.48 | 4,743 |
| 01 jul 2024 | 226.51 | 227.00 | 223.98 | 225.30 | 225.30 | 2,027 |
| 28 jun 2024 | 228.85 | 232.01 | 226.68 | 228.83 | 228.83 | 38,365 |
| 27 jun 2024 | 227.12 | 228.35 | 226.11 | 226.55 | 226.55 | 3,679 |
| 26 jun 2024 | 230.34 | 230.34 | 227.28 | 227.39 | 227.39 | 24,862 |
| 25 jun 2024 | 229.41 | 231.08 | 225.84 | 229.94 | 229.94 | 5,451 |
| 24 jun 2024 | 230.09 | 231.87 | 229.08 | 229.30 | 229.30 | 4,452 |
| 21 jun 2024 | 229.21 | 231.78 | 229.17 | 230.78 | 230.78 | 2,838 |
| 20 jun 2024 | 232.31 | 232.45 | 229.28 | 230.33 | 230.33 | 3,977 |
| 19 jun 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | 471 |
| 18 jun 2024 | 231.74 | 236.26 | 231.74 | 236.26 | 236.26 | 3,501 |
| 17 jun 2024 | 230.43 | 231.37 | 228.06 | 231.37 | 231.37 | 2,165 |
| 14 jun 2024 | 229.59 | 232.40 | 229.59 | 232.40 | 232.40 | 3,948 |
| 13 jun 2024 | 232.94 | 235.92 | 232.85 | 233.89 | 233.89 | 3,849 |
| 12 jun 2024 | 236.30 | 240.57 | 236.30 | 237.19 | 237.19 | 4,486 |
| 11 jun 2024 | 233.43 | 235.19 | 233.33 | 234.97 | 234.97 | 2,148 |
| 10 jun 2024 | 233.15 | 235.97 | 231.64 | 235.09 | 235.09 | 2,014 |
| 07 jun 2024 | 236.81 | 237.53 | 234.00 | 234.00 | 234.00 | 2,473 |
| 06 jun 2024 | 234.49 | 237.23 | 233.37 | 236.46 | 236.46 | 16,113 |
| 05 jun 2024 | 232.00 | 234.21 | 231.10 | 234.03 | 234.03 | 2,327 |
| 04 jun 2024 | 231.38 | 232.12 | 229.26 | 230.02 | 230.02 | 1,573 |
| 04 jun 2024 | 0.92 Dividendo | |||||
| 03 jun 2024 | 236.55 | 236.55 | 228.84 | 230.39 | 229.47 | 2,813 |
| 31 may 2024 | 231.00 | 233.96 | 227.66 | 228.00 | 227.09 | 3,339 |
| 30 may 2024 | 229.79 | 230.15 | 228.22 | 229.22 | 228.31 | 2,897 |
| 29 may 2024 | 229.74 | 231.43 | 229.21 | 229.73 | 228.81 | 1,674 |
| 28 may 2024 | 231.62 | 234.24 | 230.44 | 234.24 | 233.30 | 1,367 |
| 24 may 2024 | 236.30 | 238.11 | 233.79 | 235.15 | 234.21 | 1,973 |
| 23 may 2024 | 241.08 | 241.75 | 232.85 | 232.85 | 231.92 | 2,512 |
| 22 may 2024 | 215.71 | 237.13 | 215.71 | 236.34 | 235.39 | 7,392 |
| 21 may 2024 | 214.95 | 216.88 | 214.61 | 216.31 | 215.45 | 632 |
| 20 may 2024 | 214.69 | 218.61 | 214.18 | 217.09 | 216.22 | 892 |
| 17 may 2024 | 214.91 | 215.52 | 213.24 | 213.24 | 212.39 | 455 |
| 16 may 2024 | 215.68 | 216.00 | 213.62 | 214.78 | 213.92 | 1,409 |
| 15 may 2024 | 214.11 | 214.93 | 212.83 | 213.37 | 212.51 | 470 |
| 14 may 2024 | 209.17 | 212.07 | 208.89 | 210.45 | 209.61 | 748 |
| 13 may 2024 | 208.54 | 209.58 | 208.00 | 208.40 | 207.57 | 559 |
| 10 may 2024 | 206.18 | 207.67 | 205.39 | 206.14 | 205.32 | 1,265 |
| 09 may 2024 | 204.48 | 205.24 | 203.70 | 205.04 | 204.22 | 321 |
| 08 may 2024 | 202.26 | 204.21 | 202.06 | 202.89 | 202.08 | 289 |
| 07 may 2024 | 204.74 | 205.71 | 203.59 | 204.61 | 203.79 | 732 |
| 03 may 2024 | 200.55 | 201.70 | 199.03 | 200.76 | 199.96 | 629 |
| 02 may 2024 | 195.23 | 196.24 | 191.62 | 194.30 | 193.53 | 663 |
| 01 may 2024 | 198.23 | 199.23 | 194.33 | 195.77 | 194.99 | 412 |
| 30 abr 2024 | 204.79 | 204.79 | 201.89 | 202.35 | 201.54 | 207 |
| 29 abr 2024 | 202.43 | 203.79 | 201.68 | 203.46 | 202.65 | 92,695 |
| 26 abr 2024 | 197.06 | 202.12 | 197.04 | 202.12 | 201.31 | 384 |
| 25 abr 2024 | 197.46 | 198.59 | 195.38 | 198.46 | 197.67 | 713 |
| 24 abr 2024 | 189.93 | 200.78 | 189.93 | 196.45 | 195.67 | 367,511 |
| 23 abr 2024 | 186.54 | 190.81 | 186.54 | 190.81 | 190.05 | 1,544 |
| 22 abr 2024 | 183.36 | 188.03 | 183.36 | 187.66 | 186.91 | 148,978 |
| 19 abr 2024 | 186.60 | 187.80 | 184.20 | 185.28 | 184.54 | 536 |
| 18 abr 2024 | 189.43 | 190.15 | 186.53 | 187.80 | 187.05 | 50,952 |
| 17 abr 2024 | 192.18 | 192.43 | 189.41 | 191.14 | 190.38 | 615 |
| 16 abr 2024 | 192.75 | 193.99 | 190.52 | 192.98 | 192.21 | 1,173 |
| 15 abr 2024 | 192.98 | 195.68 | 190.04 | 190.11 | 189.35 | 4,631 |
| 12 abr 2024 | 198.76 | 198.76 | 193.22 | 193.99 | 193.22 | 1,921 |
| 11 abr 2024 | 197.96 | 197.97 | 194.30 | 197.37 | 196.58 | 444 |
| 10 abr 2024 | 200.15 | 200.80 | 195.66 | 196.32 | 195.54 | 1,320 |
| 09 abr 2024 | 199.72 | 202.48 | 196.69 | 201.99 | 201.18 | 109,384 |
| 08 abr 2024 | 194.92 | 196.61 | 194.01 | 196.61 | 195.82 | 841 |
| 05 abr 2024 | 192.89 | 195.57 | 191.22 | 194.67 | 193.89 | 1,432 |
| 04 abr 2024 | 198.40 | 198.40 | 196.86 | 197.32 | 196.53 | 643 |
| 03 abr 2024 | 193.08 | 196.37 | 192.93 | 195.24 | 194.46 | 841 |
| 02 abr 2024 | 195.22 | 195.22 | 192.84 | 193.06 | 192.29 | 965 |
| 28 mar 2024 | 190.68 | 198.43 | 190.68 | 197.56 | 196.77 | 317,208 |
| 27 mar 2024 | 190.01 | 192.46 | 189.69 | 192.18 | 191.41 | 599 |
| 26 mar 2024 | 190.63 | 191.81 | 189.69 | 189.80 | 189.04 | 19,745 |
| 25 mar 2024 | 190.22 | 192.43 | 190.22 | 190.82 | 190.06 | 1,516 |
| 22 mar 2024 | 194.27 | 195.42 | 192.86 | 193.79 | 193.02 | 1,826 |
| 21 mar 2024 | 196.38 | 198.61 | 195.85 | 195.85 | 195.07 | 1,761 |
| 20 mar 2024 | 190.10 | 193.28 | 190.08 | 193.28 | 192.51 | 907 |
| 19 mar 2024 | 189.50 | 190.89 | 188.26 | 190.47 | 189.71 | 74,654 |
| 18 mar 2024 | 197.63 | 197.89 | 192.28 | 192.48 | 191.71 | 1,884 |
| 15 mar 2024 | 190.05 | 193.46 | 189.62 | 192.82 | 192.05 | 943 |
| 14 mar 2024 | 199.00 | 199.76 | 195.00 | 195.00 | 194.22 | 1,319 |
| 13 mar 2024 | 198.45 | 199.70 | 197.71 | 199.04 | 198.25 | 999 |
| 12 mar 2024 | 198.64 | 199.43 | 196.46 | 198.12 | 197.33 | 352 |
| 11 mar 2024 | 195.94 | 197.87 | 194.10 | 197.31 | 196.52 | 120,247 |
| 08 mar 2024 | 198.91 | 199.55 | 197.82 | 198.80 | 198.01 | 1,182 |
| 07 mar 2024 | 194.71 | 199.33 | 194.33 | 198.80 | 198.01 | 2,010 |
| 06 mar 2024 | 192.00 | 193.92 | 190.59 | 192.15 | 191.38 | 1,176 |
| 05 mar 2024 | 193.61 | 194.93 | 191.88 | 192.03 | 191.26 | 498 |
| 04 mar 2024 | 195.77 | 196.07 | 193.65 | 195.07 | 194.29 | 391 |
| 04 mar 2024 | 0.92 Dividendo | |||||
| 01 mar 2024 | 192.29 | 197.11 | 191.87 | 196.78 | 195.08 | 1,009 |
| 29 feb 2024 | 189.67 | 191.92 | 189.07 | 191.79 | 190.13 | 467 |
| 28 feb 2024 | 186.82 | 188.56 | 186.33 | 188.12 | 186.49 | 604 |
| 27 feb 2024 | 189.80 | 190.00 | 187.98 | 188.69 | 187.06 | 626 |
| 26 feb 2024 | 191.28 | 191.28 | 189.00 | 189.32 | 187.68 | 14,880 |
| 23 feb 2024 | 193.06 | 193.06 | 190.06 | 191.51 | 189.85 | 407 |
| 22 feb 2024 | 197.14 | 197.15 | 189.64 | 192.74 | 191.07 | 1,614 |
| 21 feb 2024 | 190.30 | 194.16 | 190.30 | 193.06 | 191.39 | 1,023 |
| 20 feb 2024 | 187.00 | 188.41 | 186.18 | 188.40 | 186.77 | 1,970 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 187.54 | 190.45 | 186.91 | 190.45 | 188.80 | 392 |
| 15 feb 2024 | 186.65 | 189.23 | 186.65 | 188.00 | 186.37 | 560 |
| 14 feb 2024 | 186.26 | 187.07 | 184.99 | 185.92 | 184.31 | 856 |
| 13 feb 2024 | 187.84 | 187.97 | 184.19 | 184.31 | 182.72 | 1,160 |
| 12 feb 2024 | 194.68 | 195.64 | 193.58 | 193.95 | 192.28 | 483 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.