Analog Devices Inc (ADI)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
2.214.915 |
0,00%
|
240,48
|
235,41
|
244,08
|
235,61
|
17/07/2024 |
2.214.915 |
-3,17%
|
240,48
|
235,41
|
244,08
|
235,61
|
16/07/2024 |
818.245 |
2,36%
|
239,01
|
237,93
|
243,83
|
243,33
|
15/07/2024 |
804.424 |
-0,35%
|
237,14
|
236,11
|
239,77
|
237,72
|
12/07/2024 |
1.293.642 |
2,06%
|
238,35
|
236,18
|
242,16
|
238,56
|
11/07/2024 |
1.521.693 |
-1,93%
|
238,76
|
233,67
|
239,02
|
233,74
|
10/07/2024 |
1.458.520 |
2,72%
|
234,46
|
233,49
|
239,01
|
238,33
|
09/07/2024 |
553.924 |
-0,57%
|
233,76
|
230,91
|
234,18
|
232,01
|
08/07/2024 |
844.853 |
1,06%
|
232,18
|
231,67
|
233,75
|
233,34
|
05/07/2024 |
972.113 |
0,38%
|
231,42
|
228,41
|
231,42
|
230,89
|
04/07/2024 |
838.339 |
0,00%
|
228,67
|
227,08
|
230,87
|
230,02
|
03/07/2024 |
838.339 |
0,78%
|
228,67
|
227,08
|
230,87
|
230,02
|
02/07/2024 |
1.142.615 |
1,36%
|
224,56
|
224,56
|
228,37
|
228,24
|
01/07/2024 |
976.230 |
-1,35%
|
226,70
|
224,00
|
226,95
|
225,18
|
28/06/2024 |
1.966.219 |
0,70%
|
228,15
|
226,88
|
232,04
|
228,26
|
27/06/2024 |
1.112.753 |
-0,51%
|
227,00
|
226,00
|
228,34
|
226,68
|
26/06/2024 |
1.094.157 |
-1,09%
|
229,32
|
226,61
|
229,69
|
227,84
|
25/06/2024 |
903.657 |
0,82%
|
231,08
|
225,90
|
231,08
|
230,34
|
24/06/2024 |
1.177.675 |
-1,12%
|
231,05
|
228,13
|
231,90
|
228,46
|
21/06/2024 |
3.965.006 |
0,67%
|
231,64
|
229,14
|
231,80
|
231,05
|
20/06/2024 |
1.874.494 |
-2,49%
|
232,43
|
228,88
|
232,57
|
229,51
|
19/06/2024 |
1.066.506 |
0,00%
|
231,74
|
231,40
|
236,43
|
235,38
|
18/06/2024 |
1.066.506 |
1,81%
|
231,74
|
231,40
|
236,43
|
235,38
|
17/06/2024 |
1.575.221 |
0,52%
|
230,54
|
227,94
|
232,46
|
232,39
|
14/06/2024 |
1.668.142 |
-1,21%
|
230,10
|
229,45
|
232,55
|
231,19
|
13/06/2024 |
1.824.230 |
-1,85%
|
232,55
|
232,55
|
236,25
|
234,03
|
12/06/2024 |
1.955.829 |
0,91%
|
233,65
|
236,44
|
240,58
|
238,44
|
11/06/2024 |
1.997.374 |
0,40%
|
233,65
|
233,13
|
236,49
|
236,30
|
10/06/2024 |
1.825.153 |
0,26%
|
232,29
|
231,19
|
235,98
|
235,37
|
07/06/2024 |
1.182.643 |
-1,11%
|
236,05
|
233,58
|
237,61
|
234,77
|
06/06/2024 |
2.053.461 |
0,73%
|
234,52
|
233,34
|
238,38
|
237,41
|
05/06/2024 |
2.793.463 |
2,19%
|
232,00
|
231,25
|
235,97
|
235,68
|
04/06/2024 |
2.044.099 |
-0,23%
|
231,86
|
228,95
|
232,18
|
230,75
|
03/06/2024 |
2.144.596 |
-0,97%
|
235,09
|
228,52
|
236,29
|
232,21
|
31/05/2024 |
4.167.570 |
1,95%
|
230,10
|
227,65
|
234,73
|
234,49
|
30/05/2024 |
2.111.485 |
0,81%
|
228,68
|
228,01
|
230,685
|
230,00
|
29/05/2024 |
2.418.031 |
-2,27%
|
229,74
|
227,85
|
231,625
|
228,15
|
28/05/2024 |
1.873.890 |
0,40%
|
236,33
|
230,44
|
234,29
|
233,44
|
27/05/2024 |
1.819.989 |
0,00%
|
236,33
|
232,20
|
238,13
|
232,51
|
24/05/2024 |
1.819.989 |
-3,19%
|
236,33
|
232,20
|
238,13
|
232,51
|
23/05/2024 |
3.129.640 |
-2,33%
|
227,79
|
232,01
|
241,88
|
234,56
|
22/05/2024 |
6.314.828 |
10,86%
|
227,79
|
224,75
|
240,35
|
240,16
|
21/05/2024 |
2.525.095 |
-0,39%
|
215,17
|
214,56
|
217,08
|
216,64
|
20/05/2024 |
2.032.861 |
1,59%
|
214,96
|
213,94
|
218,70
|
217,48
|
17/05/2024 |
1.801.145 |
-0,02%
|
214,51
|
212,97
|
215,63
|
214,08
|
16/05/2024 |
2.299.457 |
-0,76%
|
216,00
|
213,66
|
216,00
|
214,12
|
15/05/2024 |
1.721.383 |
1,80%
|
214,43
|
212,71
|
215,89
|
215,75
|
14/05/2024 |
2.147.528 |
1,71%
|
209,00
|
208,11
|
212,42
|
211,94
|
13/05/2024 |
1.816.195 |
0,57%
|
208,83
|
208,12
|
209,75
|
208,38
|
10/05/2024 |
1.930.036 |
1,17%
|
205,95
|
205,24
|
207,76
|
207,19
|
09/05/2024 |
2.253.435 |
-0,03%
|
204,48
|
203,70
|
205,46
|
204,79
|
08/05/2024 |
1.662.814 |
0,63%
|
204,50
|
201,84
|
205,00
|
204,86
|
07/05/2024 |
2.268.861 |
0,12%
|
204,50
|
203,53
|
205,77
|
203,57
|
06/05/2024 |
1.694.905 |
1,85%
|
200,17
|
199,995
|
203,43
|
203,32
|
03/05/2024 |
1.716.879 |
1,60%
|
199,04
|
199,04
|
201,8257
|
199,63
|
02/05/2024 |
1.936.641 |
1,34%
|
196,17
|
191,5928
|
197,32
|
196,49
|
01/05/2024 |
2.525.681 |
-3,35%
|
197,06
|
193,85
|
199,52
|
193,89
|
30/04/2024 |
1.709.252 |
-1,91%
|
203,63
|
200,52
|
204,20
|
200,00
|
29/04/2024 |
1.630.640 |
0,96%
|
200,81
|
200,81
|
203,98
|
203,90
|
26/04/2024 |
2.373.704 |
2,04%
|
197,06
|
196,97
|
202,5775
|
201,97
|
25/04/2024 |
1.532.031 |
0,73%
|
197,86
|
195,10
|
199,09
|
197,94
|
24/04/2024 |
3.782.825 |
3,46%
|
187,00
|
195,04
|
201,675
|
196,50
|
23/04/2024 |
3.130.004 |
1,94%
|
187,00
|
186,485
|
190,845
|
189,93
|
22/04/2024 |
2.141.575 |
1,61%
|
187,09
|
183,19
|
188,31
|
186,31
|
19/04/2024 |
2.756.345 |
-2,25%
|
187,09
|
182,5922
|
187,93
|
183,36
|
18/04/2024 |
1.938.886 |
-0,98%
|
192,75
|
186,60
|
190,20
|
187,58
|
17/04/2024 |
1.904.331 |
-0,94%
|
192,75
|
189,205
|
192,83
|
189,43
|
16/04/2024 |
1.622.349 |
0,49%
|
192,75
|
190,47
|
194,04
|
191,23
|
15/04/2024 |
1.595.975 |
-1,03%
|
194,95
|
189,23
|
195,79
|
190,29
|
12/04/2024 |
2.488.659 |
-3,21%
|
195,03
|
192,11
|
196,55
|
192,27
|
11/04/2024 |
2.416.046 |
1,18%
|
194,63
|
194,24
|
199,08
|
198,64
|
10/04/2024 |
3.470.837 |
-3,82%
|
194,63
|
195,395
|
200,75
|
196,33
|
09/04/2024 |
3.105.935 |
3,71%
|
194,63
|
197,915
|
204,20
|
203,99
|
08/04/2024 |
1.130.548 |
0,99%
|
194,63
|
194,03
|
196,98
|
196,69
|
05/04/2024 |
1.212.380 |
1,46%
|
192,63
|
191,19
|
195,66
|
194,76
|
04/04/2024 |
2.301.230 |
-1,75%
|
198,35
|
191,33
|
198,70
|
191,95
|
03/04/2024 |
1.463.175 |
0,25%
|
192,65
|
192,65
|
196,67
|
195,36
|
02/04/2024 |
1.858.338 |
-0,89%
|
197,40
|
192,74
|
195,58
|
194,88
|
01/04/2024 |
1.559.518 |
-0,59%
|
197,40
|
196,175
|
199,69
|
196,62
|
28/03/2024 |
2.205.795 |
2,31%
|
194,04
|
194,04
|
198,57
|
197,79
|
27/03/2024 |
1.861.741 |
2,31%
|
190,68
|
189,415
|
193,40
|
193,33
|
26/03/2024 |
2.020.078 |
-0,88%
|
190,63
|
188,79
|
191,80
|
188,96
|
25/03/2024 |
1.161.159 |
-1,49%
|
190,81
|
190,43
|
192,11
|
190,63
|
22/03/2024 |
1.693.065 |
-0,84%
|
195,29
|
192,55
|
195,62
|
193,51
|
21/03/2024 |
2.490.310 |
0,43%
|
196,63
|
194,30
|
198,67
|
195,15
|
20/03/2024 |
2.039.036 |
1,98%
|
190,46
|
189,95
|
194,75
|
194,32
|
19/03/2024 |
1.667.428 |
-0,36%
|
190,33
|
188,10
|
191,08
|
190,54
|
18/03/2024 |
1.992.629 |
-2,04%
|
188,75
|
191,12
|
198,03
|
191,22
|
15/03/2024 |
7.447.927 |
0,40%
|
188,75
|
188,75
|
195,91
|
195,20
|
14/03/2024 |
3.341.537 |
-2,10%
|
198,45
|
193,535
|
199,895
|
194,43
|
13/03/2024 |
2.503.335 |
-0,30%
|
199,23
|
197,48
|
199,825
|
198,60
|
12/03/2024 |
3.016.148 |
0,50%
|
199,23
|
196,525
|
199,42
|
199,20
|
11/03/2024 |
2.297.118 |
1,16%
|
194,60
|
194,60
|
198,49
|
198,21
|
08/03/2024 |
2.710.466 |
-1,16%
|
193,68
|
195,575
|
199,65
|
195,94
|
07/03/2024 |
2.889.460 |
3,41%
|
193,68
|
193,68
|
199,385
|
198,24
|
06/03/2024 |
2.935.314 |
1,00%
|
191,37
|
190,395
|
193,98
|
191,70
|
05/03/2024 |
2.520.540 |
-2,50%
|
192,55
|
188,90
|
195,03
|
189,80
|
04/03/2024 |
2.363.108 |
-0,30%
|
192,55
|
193,70
|
196,225
|
194,66
|
01/03/2024 |
2.222.389 |
2,26%
|
192,55
|
191,76
|
197,22
|
196,16
|
29/02/2024 |
2.242.503 |
2,16%
|
190,13
|
188,7553
|
192,27
|
191,82
|