Italia markets closed

Analog Devices, Inc. (0HFN.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
226,89+1,48 (+0,66%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024224,77227,13222,99226,89226,892.082
25 lug 2024223,15227,47217,63225,41225,415.900
24 lug 2024230,95230,95225,97230,32230,3216.455
23 lug 2024233,55240,04229,26231,06231,0634.416
22 lug 2024232,23237,94232,23237,94237,94940
19 lug 2024240,30240,30231,44233,07233,072.360
18 lug 2024237,23240,92236,25239,60239,606.763
17 lug 2024240,62244,10238,20238,20238,203.281
16 lug 2024243,90243,90238,06241,93241,931.523
15 lug 2024240,51240,51236,17237,71237,711.562
12 lug 2024238,77241,58236,21241,44241,441.281
11 lug 2024238,70239,18234,41234,41234,411.834
10 lug 2024234,77237,03233,84236,88236,881.435
09 lug 2024233,76234,28231,05231,51231,511.724
08 lug 2024231,03233,69231,03233,09233,092.111
05 lug 2024231,42231,42228,42230,84230,842.200
04 lug 2024------
03 lug 2024228,73230,63227,38228,68228,682.996
02 lug 2024224,70227,80224,43227,80227,806.241
01 lug 2024226,51227,00223,98225,30225,302.027
28 giu 2024228,85232,01226,68228,83228,8338.365
27 giu 2024227,12228,35226,11226,55226,553.679
26 giu 2024230,34230,34227,28227,39227,3924.862
25 giu 2024229,41231,08225,84229,94229,945.451
24 giu 2024230,09231,87229,08229,30229,304.452
21 giu 2024229,21231,78229,17230,78230,782.838
20 giu 2024232,31232,45229,28230,33230,333.977
19 giu 2024235,38235,38235,38235,38235,38471
18 giu 2024231,74236,26231,74236,26236,263.501
17 giu 2024230,43231,37228,06231,37231,372.165
14 giu 2024229,59232,40229,59232,40232,403.948
13 giu 2024232,94235,92232,85233,89233,893.849
12 giu 2024236,30240,57236,30237,19237,194.486
11 giu 2024233,43235,19233,33234,97234,972.148
10 giu 2024233,15235,97231,64235,09235,092.014
07 giu 2024236,81237,53234,00234,00234,002.473
06 giu 2024234,49237,23233,37236,46236,4616.113
05 giu 2024232,00234,21231,10234,03234,032.327
04 giu 2024231,38232,12229,26230,02230,021.573
04 giu 20240.92 Dividendo
03 giu 2024236,55236,55228,84230,39229,472.813
31 mag 2024231,00233,96227,66228,00227,093.339
30 mag 2024229,79230,15228,22229,22228,312.897
29 mag 2024229,74231,43229,21229,73228,811.674
28 mag 2024231,62234,24230,44234,24233,301.367
24 mag 2024236,30238,11233,79235,15234,211.973
23 mag 2024241,08241,75232,85232,85231,922.512
22 mag 2024215,71237,13215,71236,34235,397.392
21 mag 2024214,95216,88214,61216,31215,45632
20 mag 2024214,69218,61214,18217,09216,22892
17 mag 2024214,91215,52213,24213,24212,39455
16 mag 2024215,68216,00213,62214,78213,921.409
15 mag 2024214,11214,93212,83213,37212,51470
14 mag 2024209,17212,07208,89210,45209,61748
13 mag 2024208,54209,58208,00208,40207,57559
10 mag 2024206,18207,67205,39206,14205,321.265
09 mag 2024204,48205,24203,70205,04204,22321
08 mag 2024202,26204,21202,06202,89202,08289
07 mag 2024204,74205,71203,59204,61203,79732
03 mag 2024200,55201,70199,03200,76199,96629
02 mag 2024195,23196,24191,62194,30193,53663
01 mag 2024198,23199,23194,33195,77194,99412
30 apr 2024204,79204,79201,89202,35201,54207
29 apr 2024202,43203,79201,68203,46202,6592.695
26 apr 2024197,06202,12197,04202,12201,31384
25 apr 2024197,46198,59195,38198,46197,67713
24 apr 2024189,93200,78189,93196,45195,67367.511
23 apr 2024186,54190,81186,54190,81190,051.544
22 apr 2024183,36188,03183,36187,66186,91148.978
19 apr 2024186,60187,80184,20185,28184,54536
18 apr 2024189,43190,15186,53187,80187,0550.952
17 apr 2024192,18192,43189,41191,14190,38615
16 apr 2024192,75193,99190,52192,98192,211.173
15 apr 2024192,98195,68190,04190,11189,354.631
12 apr 2024198,76198,76193,22193,99193,221.921
11 apr 2024197,96197,97194,30197,37196,58444
10 apr 2024200,15200,80195,66196,32195,541.320
09 apr 2024199,72202,48196,69201,99201,18109.384
08 apr 2024194,92196,61194,01196,61195,82841
05 apr 2024192,89195,57191,22194,67193,891.432
04 apr 2024198,40198,40196,86197,32196,53643
03 apr 2024193,08196,37192,93195,24194,46841
02 apr 2024195,22195,22192,84193,06192,29965
28 mar 2024190,68198,43190,68197,56196,77317.208
27 mar 2024190,01192,46189,69192,18191,41599
26 mar 2024190,63191,81189,69189,80189,0419.745
25 mar 2024190,22192,43190,22190,82190,061.516
22 mar 2024194,27195,42192,86193,79193,021.826
21 mar 2024196,38198,61195,85195,85195,071.761
20 mar 2024190,10193,28190,08193,28192,51907
19 mar 2024189,50190,89188,26190,47189,7174.654
18 mar 2024197,63197,89192,28192,48191,711.884
15 mar 2024190,05193,46189,62192,82192,05943
14 mar 2024199,00199,76195,00195,00194,221.319
13 mar 2024198,45199,70197,71199,04198,25999
12 mar 2024198,64199,43196,46198,12197,33352
11 mar 2024195,94197,87194,10197,31196,52120.247
08 mar 2024198,91199,55197,82198,80198,011.182
07 mar 2024194,71199,33194,33198,80198,012.010
06 mar 2024192,00193,92190,59192,15191,381.176
*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...