Accueil
»
Bourse
»
Actions New-York
»

Historique action ANALOG DEVICES INC

Cotation du 28/10/2020 à 19h17 ANALOG DEVICES INC -2,96% 116,730$
  • ADI - US0326541051
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse ANALOG DEVICES INC

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/10/2020 124,750 -0,01% 2 070 270 124,560 125,140 122,920
21/10/2020 124,760 +0,92% 3 992 678 124,080 125,810 123,000
20/10/2020 123,620 +0,82% 2 898 377 122,960 124,520 122,490
19/10/2020 122,610 -0,83% 2 390 831 124,620 125,260 122,325
16/10/2020 123,640 -0,27% 2 232 448 124,750 125,820 123,540
15/10/2020 123,980 +0,76% 2 033 085 121,440 124,560 120,900
14/10/2020 123,040 -0,45% 1 494 868 123,710 124,190 122,490
13/10/2020 123,590 -2,00% 2 439 597 126,350 126,490 123,320
12/10/2020 126,110 +2,25% 3 053 007 124,720 126,320 124,010
09/10/2020 123,330 +2,48% 3 984 725 122,330 124,410 121,760
08/10/2020 120,340 +1,41% 3 992 820 119,930 121,100 119,290
07/10/2020 118,670 +2,71% 4 255 854 117,100 118,980 115,790
06/10/2020 115,540 -0,91% 3 773 014 115,960 118,930 115,025
05/10/2020 116,600 +2,27% 4 412 743 115,360 116,690 114,965
02/10/2020 114,010 -4,19% 3 169 689 116,500 117,950 114,000
01/10/2020 118,990 +1,93% 3 092 787 118,980 119,640 117,370
30/09/2020 116,740 +0,08% 3 161 538 116,710 118,250 116,210
29/09/2020 116,650 -0,35% 2 293 914 115,990 117,940 115,840
28/09/2020 117,060 +3,15% 2 071 483 115,320 117,070 114,765
126,490 Cours le plus haut sur la période, le mardi 13 octobre 2020
114,000 Cours le plus bas sur la période, le vendredi 2 octobre 2020