Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.844,57 -1.379,27 (-2,29%)
Analog Devices, Inc. (0HFN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 197,06 | 202,12 | 197,04 | 202,12 | 202,12 | 384 |
| 25 apr 2024 | 197,46 | 198,59 | 195,38 | 198,46 | 198,46 | 713 |
| 24 apr 2024 | 189,93 | 200,78 | 189,93 | 196,45 | 196,45 | 367.511 |
| 23 apr 2024 | 186,54 | 190,81 | 186,54 | 190,81 | 190,81 | 1.544 |
| 22 apr 2024 | 183,36 | 188,03 | 183,36 | 187,66 | 187,66 | 148.978 |
| 19 apr 2024 | 186,60 | 187,80 | 184,20 | 185,28 | 185,28 | 536 |
| 18 apr 2024 | 189,43 | 190,15 | 186,53 | 187,80 | 187,80 | 50.952 |
| 17 apr 2024 | 192,18 | 192,43 | 189,41 | 191,14 | 191,14 | 615 |
| 16 apr 2024 | 192,75 | 193,99 | 190,52 | 192,98 | 192,98 | 1.173 |
| 15 apr 2024 | 192,98 | 195,68 | 190,04 | 190,11 | 190,11 | 4.631 |
| 12 apr 2024 | 198,76 | 198,76 | 193,22 | 193,99 | 193,99 | 1.921 |
| 11 apr 2024 | 197,96 | 197,97 | 194,30 | 197,37 | 197,37 | 444 |
| 10 apr 2024 | 200,15 | 200,80 | 195,66 | 196,32 | 196,32 | 1.320 |
| 09 apr 2024 | 199,72 | 202,48 | 196,69 | 201,99 | 201,99 | 109.384 |
| 08 apr 2024 | 194,92 | 196,61 | 194,01 | 196,61 | 196,61 | 841 |
| 05 apr 2024 | 192,89 | 195,57 | 191,22 | 194,67 | 194,67 | 1.432 |
| 04 apr 2024 | 198,40 | 198,40 | 196,86 | 197,32 | 197,32 | 643 |
| 03 apr 2024 | 193,08 | 196,37 | 192,93 | 195,24 | 195,24 | 841 |
| 02 apr 2024 | 195,22 | 195,22 | 192,84 | 193,06 | 193,06 | 965 |
| 28 mar 2024 | 190,68 | 198,43 | 190,68 | 197,56 | 197,56 | 317.208 |
| 27 mar 2024 | 190,01 | 192,46 | 189,69 | 192,18 | 192,18 | 599 |
| 26 mar 2024 | 190,63 | 191,81 | 189,69 | 189,80 | 189,80 | 19.745 |
| 25 mar 2024 | 190,22 | 192,43 | 190,22 | 190,82 | 190,82 | 1.516 |
| 22 mar 2024 | 194,27 | 195,42 | 192,86 | 193,79 | 193,79 | 1.826 |
| 21 mar 2024 | 196,38 | 198,61 | 195,85 | 195,85 | 195,85 | 1.761 |
| 20 mar 2024 | 190,10 | 193,28 | 190,08 | 193,28 | 193,28 | 907 |
| 19 mar 2024 | 189,50 | 190,89 | 188,26 | 190,47 | 190,47 | 74.654 |
| 18 mar 2024 | 197,63 | 197,89 | 192,28 | 192,48 | 192,48 | 1.884 |
| 15 mar 2024 | 190,05 | 193,46 | 189,62 | 192,82 | 192,82 | 943 |
| 14 mar 2024 | 199,00 | 199,76 | 195,00 | 195,00 | 195,00 | 1.319 |
| 13 mar 2024 | 198,45 | 199,70 | 197,71 | 199,04 | 199,04 | 999 |
| 12 mar 2024 | 198,64 | 199,43 | 196,46 | 198,12 | 198,12 | 352 |
| 11 mar 2024 | 195,94 | 197,87 | 194,10 | 197,31 | 197,31 | 120.247 |
| 08 mar 2024 | 198,91 | 199,55 | 197,82 | 198,80 | 198,80 | 1.182 |
| 07 mar 2024 | 194,71 | 199,33 | 194,33 | 198,80 | 198,80 | 2.010 |
| 06 mar 2024 | 192,00 | 193,92 | 190,59 | 192,15 | 192,15 | 1.176 |
| 05 mar 2024 | 193,61 | 194,93 | 191,88 | 192,03 | 192,03 | 498 |
| 04 mar 2024 | 195,77 | 196,07 | 193,65 | 195,07 | 195,07 | 391 |
| 04 mar 2024 | 0.92 Dividendo | |||||
| 01 mar 2024 | 192,29 | 197,11 | 191,87 | 196,78 | 195,86 | 1.009 |
| 29 feb 2024 | 189,67 | 191,92 | 189,07 | 191,79 | 190,89 | 467 |
| 28 feb 2024 | 186,82 | 188,56 | 186,33 | 188,12 | 187,24 | 604 |
| 27 feb 2024 | 189,80 | 190,00 | 187,98 | 188,69 | 187,81 | 626 |
| 26 feb 2024 | 191,28 | 191,28 | 189,00 | 189,32 | 188,43 | 14.880 |
| 23 feb 2024 | 193,06 | 193,06 | 190,06 | 191,51 | 190,61 | 407 |
| 22 feb 2024 | 197,14 | 197,15 | 189,64 | 192,74 | 191,84 | 1.614 |
| 21 feb 2024 | 190,30 | 194,16 | 190,30 | 193,06 | 192,16 | 1.023 |
| 20 feb 2024 | 187,00 | 188,41 | 186,18 | 188,40 | 187,52 | 1.970 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 187,54 | 190,45 | 186,91 | 190,45 | 189,56 | 392 |
| 15 feb 2024 | 186,65 | 189,23 | 186,65 | 188,00 | 187,12 | 560 |
| 14 feb 2024 | 186,26 | 187,07 | 184,99 | 185,92 | 185,05 | 856 |
| 13 feb 2024 | 187,84 | 187,97 | 184,19 | 184,31 | 183,45 | 1.160 |
| 12 feb 2024 | 194,68 | 195,64 | 193,58 | 193,95 | 193,05 | 483 |
| 09 feb 2024 | 194,06 | 195,49 | 193,70 | 194,51 | 193,60 | 22.134 |
| 08 feb 2024 | 192,97 | 195,04 | 192,12 | 194,80 | 193,89 | 1.467 |
| 07 feb 2024 | 191,17 | 192,64 | 189,05 | 191,99 | 191,10 | 476 |
| 06 feb 2024 | 191,98 | 192,76 | 189,22 | 189,90 | 189,01 | 34.814 |
| 05 feb 2024 | 192,55 | 193,55 | 190,69 | 193,13 | 192,23 | 1.196 |
| 02 feb 2024 | 190,27 | 192,52 | 190,07 | 191,93 | 191,03 | 895 |
| 01 feb 2024 | 192,36 | 192,36 | 188,84 | 191,49 | 190,59 | 119.337 |
| 31 gen 2024 | 193,54 | 194,24 | 191,70 | 193,55 | 192,65 | 358 |
| 30 gen 2024 | 195,83 | 196,44 | 193,64 | 193,85 | 192,94 | 669 |
| 29 gen 2024 | 193,99 | 195,50 | 192,85 | 195,44 | 194,53 | 685 |
| 26 gen 2024 | 195,04 | 196,35 | 193,56 | 193,78 | 192,87 | 690 |
| 25 gen 2024 | 197,69 | 202,00 | 197,55 | 197,84 | 196,92 | 1.454 |
| 24 gen 2024 | 200,86 | 202,42 | 198,91 | 198,91 | 197,98 | 2.103 |
| 23 gen 2024 | 197,87 | 200,12 | 197,22 | 200,12 | 199,18 | 702 |
| 22 gen 2024 | 196,00 | 197,70 | 195,47 | 196,35 | 195,43 | 936 |
| 19 gen 2024 | 191,65 | 195,34 | 191,29 | 195,34 | 194,43 | 2.652 |
| 18 gen 2024 | 190,36 | 190,36 | 187,93 | 189,61 | 188,72 | 1.734 |
| 17 gen 2024 | 184,32 | 185,13 | 182,97 | 183,44 | 182,58 | 192 |
| 16 gen 2024 | 188,13 | 189,27 | 185,94 | 187,65 | 186,77 | 5.326 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 189,36 | 190,17 | 187,53 | 188,34 | 187,46 | 453 |
| 11 gen 2024 | 187,97 | 189,50 | 186,32 | 187,21 | 186,33 | 267 |
| 10 gen 2024 | 189,76 | 189,76 | 186,76 | 187,65 | 186,77 | 10.044 |
| 09 gen 2024 | 187,00 | 189,99 | 185,94 | 189,74 | 188,85 | 2.339 |
| 08 gen 2024 | 187,95 | 189,14 | 187,88 | 189,07 | 188,19 | 491 |
| 05 gen 2024 | 186,14 | 187,35 | 185,80 | 186,33 | 185,46 | 2.370 |
| 04 gen 2024 | 182,28 | 186,75 | 182,28 | 185,98 | 185,11 | 691 |
| 03 gen 2024 | 193,58 | 193,58 | 188,91 | 189,97 | 189,08 | 250.382 |
| 02 gen 2024 | 197,07 | 197,07 | 194,10 | 194,10 | 193,19 | 668 |
| 29 dic 2023 | 199,87 | 200,63 | 198,17 | 198,88 | 197,95 | 83 |
| 28 dic 2023 | 200,94 | 201,45 | 199,60 | 201,02 | 200,08 | 489 |
| 27 dic 2023 | 198,90 | 198,90 | 198,16 | 198,16 | 197,23 | 114 |
| 22 dic 2023 | 197,76 | 199,45 | 196,83 | 196,83 | 195,91 | 57 |
| 21 dic 2023 | 195,39 | 197,50 | 194,86 | 196,63 | 195,71 | 302 |
| 20 dic 2023 | 196,26 | 197,46 | 195,80 | 195,98 | 195,06 | 1.112 |
| 19 dic 2023 | 197,36 | 198,10 | 196,90 | 197,71 | 196,79 | 175 |
| 18 dic 2023 | 200,60 | 201,47 | 196,50 | 196,87 | 195,95 | 719 |
| 15 dic 2023 | 200,71 | 202,69 | 200,00 | 200,88 | 199,94 | 214 |
| 14 dic 2023 | 192,27 | 199,01 | 192,27 | 198,15 | 197,22 | 98.977 |
| 13 dic 2023 | 191,21 | 191,30 | 189,86 | 189,91 | 189,02 | 855 |
| 12 dic 2023 | 190,22 | 190,88 | 189,35 | 190,43 | 189,54 | 507 |
| 11 dic 2023 | 185,65 | 191,05 | 185,65 | 190,71 | 189,82 | 929 |
| 08 dic 2023 | 184,38 | 186,28 | 183,91 | 185,12 | 184,25 | 271.048 |
| 07 dic 2023 | 181,36 | 185,16 | 180,39 | 185,01 | 184,15 | 248.593 |
| 06 dic 2023 | 182,46 | 183,00 | 180,63 | 180,71 | 179,87 | 1.044 |
| 05 dic 2023 | 181,30 | 182,49 | 179,83 | 181,07 | 180,22 | 639 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.