U.S. markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.43-1.80 (-0.94%)
Al cierre: 04:00PM EDT
189.90 +0.47 (+0.25%)
Fuera de horario: 07:26PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024192.42192.83189.20189.43189.432,763,200
16 abr 2024192.75194.04190.47191.23191.232,268,000
15 abr 2024194.95195.88189.23190.29190.292,561,500
12 abr 2024195.03196.66192.08192.27192.273,335,900
11 abr 2024197.96199.09194.24198.64198.643,427,100
10 abr 2024200.38200.75195.40196.33196.334,517,700
09 abr 2024198.51204.20197.92204.12204.124,598,000
08 abr 2024194.63196.98194.03196.69196.692,456,700
05 abr 2024192.63195.66191.17194.76194.762,087,400
04 abr 2024198.35198.70191.33191.95191.952,931,000
03 abr 2024193.00196.67192.65195.36195.361,928,300
02 abr 2024195.22195.58192.74194.88194.882,495,800
01 abr 2024197.40199.69196.18196.62196.622,032,300
28 mar 2024194.04198.57193.93197.79197.793,119,700
27 mar 2024190.68193.40189.38193.33193.332,410,300
26 mar 2024190.63191.93188.76188.96188.962,711,500
25 mar 2024190.81192.11190.43190.63190.631,768,700
22 mar 2024195.29195.62192.55193.51193.512,104,300
21 mar 2024196.63198.67194.30195.15195.153,109,000
20 mar 2024190.46194.75189.95194.32194.322,594,300
19 mar 2024190.33191.08188.10190.54190.542,226,700
18 mar 2024197.21198.29191.12191.22191.222,846,500
15 mar 2024188.75195.92188.75195.20195.2010,198,200
14 mar 2024199.06199.90193.54194.43194.434,361,800
13 mar 2024198.45199.83197.42198.60198.603,647,400
12 mar 2024199.30199.60196.53199.20199.203,864,600
11 mar 2024194.60198.49194.60198.21198.213,110,900
08 mar 2024199.00199.67195.58195.94195.943,751,300
07 mar 2024193.68199.39193.68198.24198.244,275,300
06 mar 2024191.37194.00190.39191.70191.703,905,300
05 mar 2024193.29195.05188.89189.80189.803,328,500
04 mar 2024195.83196.23193.70194.66194.663,150,700
04 mar 20240.92 Dividendo
01 mar 2024192.55197.22191.62196.16195.242,934,000
29 feb 2024190.13192.29188.76191.82190.923,119,300
28 feb 2024187.20188.65186.22187.76186.881,774,800
27 feb 2024189.80190.37187.99189.07188.181,886,100
26 feb 2024191.28191.49188.88189.01188.122,827,100
23 feb 2024193.06193.06189.87190.11189.223,720,400
22 feb 2024197.14197.34189.04191.91191.015,780,400
21 feb 2024190.26194.29190.17193.72192.815,557,200
20 feb 2024187.25189.51186.02189.40188.514,600,500
16 feb 2024187.59190.52186.06188.24187.364,353,300
15 feb 2024187.78189.33186.69187.54186.662,811,200
14 feb 2024185.91187.08184.75186.32185.453,780,800
13 feb 2024188.16188.95183.01184.69183.826,800,200
12 feb 2024194.68195.68192.61194.05193.146,264,900
09 feb 2024195.53195.53193.45195.02194.113,183,900
08 feb 2024192.97195.17191.91194.06193.152,594,500
07 feb 2024191.83192.82188.88191.97191.073,500,400
06 feb 2024193.21193.21189.02189.71188.823,991,700
05 feb 2024192.79193.99190.42192.56191.663,193,700
02 feb 2024190.33192.88189.74192.10191.202,948,400
01 feb 2024192.11192.63188.74192.01191.112,628,000
31 ene 2024193.51196.09191.62192.36191.464,125,600
30 ene 2024195.83196.56193.35194.74193.832,479,800
29 ene 2024193.94197.32192.92197.20196.282,766,500
26 ene 2024195.32196.47193.47193.93193.022,379,100
25 ene 2024202.00202.05196.96197.30196.372,957,300
24 ene 2024200.86202.44197.86198.30197.374,255,300
23 ene 2024197.14201.57196.89201.37200.433,801,100
22 ene 2024196.00197.85195.47197.31196.382,861,800
19 ene 2024191.36195.58191.04194.77193.864,395,300
18 ene 2024190.36190.72187.71189.97189.083,585,500
17 ene 2024184.68185.70182.88185.43184.562,925,900
16 ene 2024187.85189.37185.45187.79186.912,373,300
12 ene 2024189.69190.31187.42188.36187.481,597,100
11 ene 2024188.38189.76185.73188.96188.072,918,700
10 ene 2024189.62189.62186.35188.37187.493,080,400
09 ene 2024186.50190.32185.89189.76188.873,151,700
08 ene 2024187.18189.46187.01188.98188.092,587,200
05 ene 2024186.01187.80184.98186.55185.682,492,200
04 ene 2024181.90186.89181.81186.07185.203,923,500
03 ene 2024190.77191.10188.66188.96188.073,297,400
02 ene 2024197.07197.07191.51193.58192.673,279,200
29 dic 2023199.87200.70198.09198.56197.631,542,400
28 dic 2023200.86201.47199.71200.24199.302,215,500
27 dic 2023198.87199.44198.08199.35198.421,646,100
26 dic 2023197.90199.83197.54198.87197.941,606,900
22 dic 2023197.62199.46195.73197.10196.181,754,600
21 dic 2023195.12197.70194.77196.28195.362,636,800
20 dic 2023196.26197.44192.06192.19191.293,629,500
19 dic 2023197.70198.10196.69197.83196.901,981,800
18 dic 2023200.88201.19196.16196.59195.673,421,000
15 dic 2023201.94202.77200.02200.88199.947,057,400
14 dic 2023193.19200.26193.19200.17199.235,610,000
13 dic 2023191.41193.09189.66192.27191.373,701,800
12 dic 2023190.22191.05189.12190.97190.072,841,100
11 dic 2023185.65191.11185.56190.13189.243,499,500
08 dic 2023184.25186.30183.81184.88184.012,404,200
07 dic 2023182.34185.72180.37184.38183.523,717,600
06 dic 2023183.00183.00180.17180.57179.722,763,400
05 dic 2023182.22182.51179.63180.63179.782,620,000
04 dic 2023181.66183.45180.18183.26182.403,316,000
01 dic 2023182.77183.88181.16183.07182.212,332,900
01 dic 20230.86 Dividendo
30 nov 2023183.18183.50180.76183.38181.664,356,200
29 nov 2023185.29186.93182.53182.71181.002,986,600
28 nov 2023183.26184.55182.34183.20181.492,797,900
27 nov 2023182.66184.38181.43183.77182.053,520,200
*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...