Analog Devices, Inc. (ADI.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:09PM CST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 02 jul 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 01 jul 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 28 jun 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 27 jun 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 26 jun 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 25 jun 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 24 jun 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | - |
| 21 jun 2024 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 4,188.90 | 470 |
| 20 jun 2024 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | - |
| 19 jun 2024 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | - |
| 18 jun 2024 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | - |
| 17 jun 2024 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | - |
| 14 jun 2024 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | - |
| 13 jun 2024 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 4,309.58 | 425 |
| 12 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 11 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 10 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 07 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 06 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 05 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 04 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | - |
| 04 jun 2024 | 0.92 Dividendo | |||||
| 03 jun 2024 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,074.08 | 179 |
| 31 may 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.12 | - |
| 30 may 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.12 | - |
| 29 may 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.12 | - |
| 28 may 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.12 | - |
| 27 may 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.12 | - |
| 24 may 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,889.12 | 135 |
| 23 may 2024 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,598.19 | - |
| 22 may 2024 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,598.19 | - |
| 21 may 2024 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,598.19 | 178 |
| 20 may 2024 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 3,561.45 | - |
| 17 may 2024 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 3,561.45 | - |
| 16 may 2024 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 3,561.45 | 25 |
| 15 may 2024 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 3,561.45 | - |
| 14 may 2024 | 3,562.25 | 3,562.25 | 3,562.25 | 3,562.25 | 3,561.45 | 3,581 |
| 13 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 10 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 09 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 08 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 07 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 06 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 03 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 02 may 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 30 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 29 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 26 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 25 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 24 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 23 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 22 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 19 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 18 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 17 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 16 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 15 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 12 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 11 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 10 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 09 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 08 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 05 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 04 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 03 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 02 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 01 abr 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 27 mar 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | - |
| 26 mar 2024 | 3,167.17 | 3,167.17 | 3,167.17 | 3,167.17 | 3,166.45 | 646 |
| 25 mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,199.28 | - |
| 22 mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,199.28 | - |
| 21 mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,199.28 | - |
| 20 mar 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,199.28 | - |
| 19 mar 2024 | 3,214.96 | 3,214.96 | 3,200.00 | 3,200.00 | 3,199.28 | 3,081 |
| 15 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 14 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 13 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 12 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 11 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 08 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 07 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 06 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 05 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 04 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.09 | - |
| 04 mar 2024 | 0.92 Dividendo | |||||
| 01 mar 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,214.17 | - |
| 29 feb 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,214.17 | - |
| 28 feb 2024 | 3,215.82 | 3,215.82 | 3,215.82 | 3,215.82 | 3,214.17 | 1,140 |
| 27 feb 2024 | 3,229.86 | 3,229.86 | 3,229.86 | 3,229.86 | 3,228.21 | - |
| 26 feb 2024 | 3,229.86 | 3,229.86 | 3,229.86 | 3,229.86 | 3,228.21 | - |
| 23 feb 2024 | 3,229.86 | 3,229.86 | 3,229.86 | 3,229.86 | 3,228.21 | - |
| 22 feb 2024 | 3,229.86 | 3,229.86 | 3,229.86 | 3,229.86 | 3,228.21 | - |
| 21 feb 2024 | 3,229.86 | 3,229.86 | 3,229.86 | 3,229.86 | 3,228.21 | - |
| 20 feb 2024 | 3,229.86 | 3,229.86 | 3,229.86 | 3,229.86 | 3,228.21 | 464 |
| 19 feb 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,167.38 | - |
| 16 feb 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,167.38 | - |
| 15 feb 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,167.38 | - |
| 14 feb 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,167.38 | - |
| 13 feb 2024 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,167.38 | - |
| *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.