Italia markets close in 2 hours 33 minutes

Analog Devices, Inc. (0HFN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
183,36-1,92 (-1,04%)
In data: 01:07PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024183,36183,36183,36183,36183,36148.600
19 apr 2024186,60187,80184,20185,28185,28536
18 apr 2024189,43190,15186,53187,80187,8050.952
17 apr 2024192,18192,43189,41191,14191,14615
16 apr 2024192,75193,99190,52192,98192,981.173
15 apr 2024192,98195,68190,04190,11190,114.631
12 apr 2024198,76198,76193,22193,99193,991.921
11 apr 2024197,96197,97194,30197,37197,37444
10 apr 2024200,15200,80195,66196,32196,321.320
09 apr 2024199,72202,48196,69201,99201,99109.384
08 apr 2024194,92196,61194,01196,61196,61841
05 apr 2024192,89195,57191,22194,67194,671.432
04 apr 2024198,40198,40196,86197,32197,32643
03 apr 2024193,08196,37192,93195,24195,24841
02 apr 2024195,22195,22192,84193,06193,06965
28 mar 2024190,68198,43190,68197,56197,56317.208
27 mar 2024190,01192,46189,69192,18192,18599
26 mar 2024190,63191,81189,69189,80189,8019.745
25 mar 2024190,22192,43190,22190,82190,821.516
22 mar 2024194,27195,42192,86193,79193,791.826
21 mar 2024196,38198,61195,85195,85195,851.761
20 mar 2024190,10193,28190,08193,28193,28907
19 mar 2024189,50190,89188,26190,47190,4774.654
18 mar 2024197,63197,89192,28192,48192,481.884
15 mar 2024190,05193,46189,62192,82192,82943
14 mar 2024199,00199,76195,00195,00195,001.319
13 mar 2024198,45199,70197,71199,04199,04999
12 mar 2024198,64199,43196,46198,12198,12352
11 mar 2024195,94197,87194,10197,31197,31120.247
08 mar 2024198,91199,55197,82198,80198,801.182
07 mar 2024194,71199,33194,33198,80198,802.010
06 mar 2024192,00193,92190,59192,15192,151.176
05 mar 2024193,61194,93191,88192,03192,03498
04 mar 2024195,77196,07193,65195,07195,07391
04 mar 20240.92 Dividendo
01 mar 2024192,29197,11191,87196,78195,861.009
29 feb 2024189,67191,92189,07191,79190,89467
28 feb 2024186,82188,56186,33188,12187,24604
27 feb 2024189,80190,00187,98188,69187,81626
26 feb 2024191,28191,28189,00189,32188,4314.880
23 feb 2024193,06193,06190,06191,51190,61407
22 feb 2024197,14197,15189,64192,74191,841.614
21 feb 2024190,30194,16190,30193,06192,161.023
20 feb 2024187,00188,41186,18188,40187,521.970
19 feb 2024------
16 feb 2024187,54190,45186,91190,45189,56392
15 feb 2024186,65189,23186,65188,00187,12560
14 feb 2024186,26187,07184,99185,92185,05856
13 feb 2024187,84187,97184,19184,31183,451.160
12 feb 2024194,68195,64193,58193,95193,05483
09 feb 2024194,06195,49193,70194,51193,6022.134
08 feb 2024192,97195,04192,12194,80193,891.467
07 feb 2024191,17192,64189,05191,99191,10476
06 feb 2024191,98192,76189,22189,90189,0134.814
05 feb 2024192,55193,55190,69193,13192,231.196
02 feb 2024190,27192,52190,07191,93191,03895
01 feb 2024192,36192,36188,84191,49190,59119.337
31 gen 2024193,54194,24191,70193,55192,65358
30 gen 2024195,83196,44193,64193,85192,94669
29 gen 2024193,99195,50192,85195,44194,53685
26 gen 2024195,04196,35193,56193,78192,87690
25 gen 2024197,69202,00197,55197,84196,921.454
24 gen 2024200,86202,42198,91198,91197,982.103
23 gen 2024197,87200,12197,22200,12199,18702
22 gen 2024196,00197,70195,47196,35195,43936
19 gen 2024191,65195,34191,29195,34194,432.652
18 gen 2024190,36190,36187,93189,61188,721.734
17 gen 2024184,32185,13182,97183,44182,58192
16 gen 2024188,13189,27185,94187,65186,775.326
15 gen 2024------
12 gen 2024189,36190,17187,53188,34187,46453
11 gen 2024187,97189,50186,32187,21186,33267
10 gen 2024189,76189,76186,76187,65186,7710.044
09 gen 2024187,00189,99185,94189,74188,852.339
08 gen 2024187,95189,14187,88189,07188,19491
05 gen 2024186,14187,35185,80186,33185,462.370
04 gen 2024182,28186,75182,28185,98185,11691
03 gen 2024193,58193,58188,91189,97189,08250.382
02 gen 2024197,07197,07194,10194,10193,19668
29 dic 2023199,87200,63198,17198,88197,9583
28 dic 2023200,94201,45199,60201,02200,08489
27 dic 2023198,90198,90198,16198,16197,23114
22 dic 2023197,76199,45196,83196,83195,9157
21 dic 2023195,39197,50194,86196,63195,71302
20 dic 2023196,26197,46195,80195,98195,061.112
19 dic 2023197,36198,10196,90197,71196,79175
18 dic 2023200,60201,47196,50196,87195,95719
15 dic 2023200,71202,69200,00200,88199,94214
14 dic 2023192,27199,01192,27198,15197,2298.977
13 dic 2023191,21191,30189,86189,91189,02855
12 dic 2023190,22190,88189,35190,43189,54507
11 dic 2023185,65191,05185,65190,71189,82929
08 dic 2023184,38186,28183,91185,12184,25271.048
07 dic 2023181,36185,16180,39185,01184,15248.593
06 dic 2023182,46183,00180,63180,71179,871.044
05 dic 2023181,30182,49179,83181,07180,22639
04 dic 2023182,38182,71180,31182,28181,43260
01 dic 2023182,61183,57181,45182,77181,92482
01 dic 20230.86 Dividendo
30 nov 2023183,27183,55180,81181,53179,8348
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...