Analog Devices, Inc. (4ADI.TI)
TLO - TLO Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:06PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
| 20 jun 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| 19 jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
| 18 jun 2024 | 214.55 | 214.55 | 214.55 | 218.05 | 218.05 | 31 |
| 17 jun 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | - |
| 14 jun 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | - |
| 13 jun 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 12 jun 2024 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | - |
| 11 jun 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
| 10 jun 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 07 jun 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | - |
| 06 jun 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
| 05 jun 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
| 04 jun 2024 | 213.50 | 213.50 | 213.50 | 211.60 | 211.60 | 1 |
| 04 jun 2024 | 0.845112 Dividendo | |||||
| 03 jun 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.85 | - |
| 31 may 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 209.93 | - |
| 30 may 2024 | 211.50 | 211.50 | 211.50 | 211.15 | 210.33 | 5 |
| 29 may 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 211.97 | - |
| 28 may 2024 | 214.85 | 214.85 | 214.85 | 214.85 | 214.01 | - |
| 27 may 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 213.86 | - |
| 24 may 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.26 | 1 |
| 23 may 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 216.55 | - |
| 22 may 2024 | 204.00 | 204.00 | 204.00 | 215.90 | 215.06 | 8 |
| 21 may 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.72 | - |
| 20 may 2024 | 198.76 | 198.76 | 198.76 | 198.76 | 197.98 | - |
| 17 may 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.73 | - |
| 16 may 2024 | 197.98 | 197.98 | 197.98 | 197.98 | 197.21 | - |
| 15 may 2024 | 195.78 | 195.78 | 195.78 | 195.78 | 195.02 | - |
| 14 may 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.12 | - |
| 13 may 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.35 | - |
| 10 may 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 190.89 | - |
| 09 may 2024 | 189.88 | 189.88 | 189.88 | 189.88 | 189.14 | - |
| 08 may 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 187.65 | - |
| 07 may 2024 | 190.88 | 190.88 | 190.88 | 190.88 | 190.14 | - |
| 06 may 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 185.97 | - |
| 03 may 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.25 | - |
| 02 may 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 180.95 | - |
| 30 abr 2024 | 189.56 | 189.56 | 189.56 | 189.56 | 188.82 | - |
| 29 abr 2024 | 186.56 | 186.56 | 186.56 | 188.68 | 187.94 | 3 |
| 26 abr 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 187.47 | - |
| 25 abr 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.27 | - |
| 24 abr 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 184.96 | - |
| 23 abr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 176.51 | - |
| 22 abr 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 172.74 | - |
| 19 abr 2024 | 172.72 | 172.72 | 172.72 | 175.12 | 174.44 | 10 |
| 18 abr 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.23 | - |
| 17 abr 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 178.74 | - |
| 16 abr 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 181.33 | - |
| 15 abr 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 180.71 | - |
| 12 abr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.29 | - |
| 11 abr 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.01 | - |
| 10 abr 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 183.70 | - |
| 09 abr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.98 | - |
| 08 abr 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 179.96 | - |
| 05 abr 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 178.16 | - |
| 04 abr 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.89 | - |
| 03 abr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.09 | - |
| 02 abr 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 179.38 | - |
| 28 mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.59 | - |
| 27 mar 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 176.71 | - |
| 26 mar 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.26 | - |
| 25 mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 175.41 | - |
| 22 mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.30 | - |
| 21 mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 181.79 | - |
| 20 mar 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 174.57 | - |
| 19 mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.92 | - |
| 18 mar 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.65 | - |
| 15 mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.36 | - |
| 14 mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.49 | - |
| 13 mar 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.24 | - |
| 12 mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.79 | - |
| 11 mar 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 179.85 | - |
| 08 mar 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 179.80 | - |
| 07 mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.19 | - |
| 06 mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 176.51 | - |
| 05 mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 177.60 | - |
| 04 mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.10 | - |
| 04 mar 2024 | 0.849804 Dividendo | |||||
| 01 mar 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 177.90 | - |
| 29 feb 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 174.33 | - |
| 28 feb 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 172.00 | - |
| 27 feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 172.70 | - |
| 26 feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.10 | - |
| 23 feb 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 174.73 | - |
| 22 feb 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 174.24 | - |
| 21 feb 2024 | 173.00 | 173.00 | 173.00 | 178.65 | 177.11 | 5 |
| 20 feb 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 171.76 | - |
| 19 feb 2024 | 175.35 | 175.35 | 175.35 | 175.00 | 173.49 | 1 |
| 16 feb 2024 | 174.30 | 174.30 | 174.30 | 175.55 | 174.04 | 10 |
| 15 feb 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 172.65 | - |
| 14 feb 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.61 | - |
| 13 feb 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.05 | - |
| 12 feb 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 179.74 | - |
| 09 feb 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.35 | - |
| 08 feb 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 178.40 | - |
| 07 feb 2024 | 176.00 | 176.00 | 176.00 | 178.25 | 176.71 | 10 |
| 06 feb 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 175.62 | - |
| 05 feb 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 177.61 | - |
| 02 feb 2024 | 176.50 | 176.50 | 176.50 | 177.85 | 176.32 | 1 |
| *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.