Italia markets close in 4 hours 46 minutes

Analog Devices, Inc. (0HFN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
191,79+3,67 (+1,95%)
In data: 07:14PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 20240,000,000,00191,79191,79-
28 feb 2024186,82188,56186,33188,12188,12604
27 feb 2024189,80190,00187,98188,69188,69626
26 feb 2024191,28191,28189,00189,32189,3214.880
23 feb 2024193,06193,06190,06191,51191,51407
22 feb 2024197,14197,15189,64192,74192,741.614
21 feb 2024190,30194,16190,30193,06193,061.023
20 feb 2024187,00188,41186,18188,40188,401.970
19 feb 2024------
16 feb 2024187,54190,45186,91190,45190,45392
15 feb 2024186,65189,23186,65188,00188,00560
14 feb 2024186,26187,07184,99185,92185,92856
13 feb 2024187,84187,97184,19184,31184,311.160
12 feb 2024194,68195,64193,58193,95193,95483
09 feb 2024194,06195,49193,70194,51194,5122.134
08 feb 2024192,97195,04192,12194,80194,801.467
07 feb 2024191,17192,64189,05191,99191,99476
06 feb 2024191,98192,76189,22189,90189,9034.814
05 feb 2024192,55193,55190,69193,13193,131.196
02 feb 2024190,27192,52190,07191,93191,93895
01 feb 2024192,36192,36188,84191,49191,49119.337
31 gen 2024193,54194,24191,70193,55193,55358
30 gen 2024195,83196,44193,64193,85193,85669
29 gen 2024193,99195,50192,85195,44195,44685
26 gen 2024195,04196,35193,56193,78193,78690
25 gen 2024197,69202,00197,55197,84197,841.454
24 gen 2024200,86202,42198,91198,91198,912.103
23 gen 2024197,87200,12197,22200,12200,12702
22 gen 2024196,00197,70195,47196,35196,35936
19 gen 2024191,65195,34191,29195,34195,342.652
18 gen 2024190,36190,36187,93189,61189,611.734
17 gen 2024184,32185,13182,97183,44183,44192
16 gen 2024188,13189,27185,94187,65187,655.326
15 gen 2024------
12 gen 2024189,36190,17187,53188,34188,34453
11 gen 2024187,97189,50186,32187,21187,21267
10 gen 2024189,76189,76186,76187,65187,6510.044
09 gen 2024187,00189,99185,94189,74189,742.339
08 gen 2024187,95189,14187,88189,07189,07491
05 gen 2024186,14187,35185,80186,33186,332.370
04 gen 2024182,28186,75182,28185,98185,98691
03 gen 2024193,58193,58188,91189,97189,97250.382
02 gen 2024197,07197,07194,10194,10194,10668
29 dic 2023199,87200,63198,17198,88198,8883
28 dic 2023200,94201,45199,60201,02201,02489
27 dic 2023198,90198,90198,16198,16198,16114
22 dic 2023197,76199,45196,83196,83196,8357
21 dic 2023195,39197,50194,86196,63196,63302
20 dic 2023196,26197,46195,80195,98195,981.112
19 dic 2023197,36198,10196,90197,71197,71175
18 dic 2023200,60201,47196,50196,87196,87719
15 dic 2023200,71202,69200,00200,88200,88214
14 dic 2023192,27199,01192,27198,15198,1598.977
13 dic 2023191,21191,30189,86189,91189,91855
12 dic 2023190,22190,88189,35190,43190,43507
11 dic 2023185,65191,05185,65190,71190,71929
08 dic 2023184,38186,28183,91185,12185,12271.048
07 dic 2023181,36185,16180,39185,01185,01248.593
06 dic 2023182,46183,00180,63180,71180,711.044
05 dic 2023181,30182,49179,83181,07181,07639
04 dic 2023182,38182,71180,31182,28182,28260
01 dic 2023182,61183,57181,45182,77182,77482
01 dic 20230.86 Dividendo
30 nov 2023183,27183,55180,81181,53180,6748
29 nov 2023185,27186,97183,40183,68182,81303
28 nov 2023183,16184,43182,60182,60181,73161
27 nov 2023182,66184,30181,62183,74182,87371
24 nov 2023182,80183,33182,26182,72181,85282
23 nov 2023------
22 nov 2023182,33183,96181,62182,93182,061.359
21 nov 2023182,79184,14179,43181,65180,7925.478
20 nov 2023182,78183,61182,09183,47182,601.516
17 nov 2023184,00184,00179,84183,53182,66147.566
16 nov 2023180,78181,45178,84179,50178,6544.890
15 nov 2023177,58182,72177,58180,90180,0416.847
14 nov 2023175,37177,91175,03177,23176,391.521
13 nov 2023170,81171,39170,01170,95170,14947
10 nov 2023169,28172,64168,59172,64171,82487
09 nov 2023169,48169,94168,54168,90168,10120
08 nov 2023168,50170,04168,35170,04169,24474
07 nov 2023167,57169,08167,12168,24167,44951
06 nov 2023167,92168,99165,70165,87165,0865.114
03 nov 2023165,94169,22165,91168,71167,91607
02 nov 2023161,98165,05161,98165,05164,27711
01 nov 2023157,21158,10155,98158,10157,35240
31 ott 2023156,33157,23155,28157,18156,431.633
30 ott 2023157,57158,12155,14157,00156,261.259
27 ott 2023161,98162,32160,20160,36159,60508
26 ott 2023161,20163,94160,69161,76160,9912.242
25 ott 2023162,17162,33159,18159,80159,041.426
24 ott 2023164,21165,20162,88163,94163,16508
23 ott 2023165,55167,20163,79165,96165,17195
20 ott 2023168,24169,39166,41167,83167,032.060
19 ott 2023172,99172,99170,05170,05169,242.659
18 ott 2023170,74172,66169,91172,43171,61365
17 ott 2023169,69174,09169,06172,26171,44588
16 ott 2023171,65173,74171,65172,60171,78686
13 ott 2023174,26174,69170,59170,76169,95935
12 ott 2023175,89176,12172,29172,29171,47300
11 ott 2023176,40176,68173,80173,93173,111.718
*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...