Analog Devices Inc (ADI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
2.364.370 |
-0,71%
|
219,32
|
213,905
|
219,32
|
217,17
|
| 27/11/2024 |
2.078.806 |
-0,86%
|
232,15
|
206,7683
|
233,47
|
217,17
|
| 26/11/2024 |
4.395.144 |
-2,03%
|
236,3895
|
216,005
|
236,3895
|
219,05
|
| 25/11/2024 |
5.764.013 |
4,19%
|
217,89
|
216,135
|
224,96
|
223,58
|
| 22/11/2024 |
1.912.369 |
0,29%
|
212,29
|
210,0975
|
215,01
|
214,59
|
| 21/11/2024 |
2.099.147 |
1,40%
|
208,14
|
207,25
|
215,01
|
213,96
|
| 20/11/2024 |
1.992.713 |
0,28%
|
210,00
|
206,80
|
211,14
|
211,01
|
| 19/11/2024 |
2.297.757 |
0,37%
|
206,52
|
206,11
|
210,82
|
210,43
|
| 18/11/2024 |
2.508.852 |
1,60%
|
207,67
|
206,11
|
209,89
|
209,65
|
| 15/11/2024 |
2.689.639 |
-2,78%
|
213,44
|
205,41
|
215,035
|
206,35
|
| 14/11/2024 |
2.426.653 |
-0,28%
|
216,77
|
211,48
|
217,68
|
212,24
|
| 13/11/2024 |
3.506.115 |
-3,06%
|
214,56
|
212,44
|
220,50
|
212,84
|
| 12/11/2024 |
1.952.755 |
-0,42%
|
223,85
|
215,90
|
225,01
|
219,55
|
| 11/11/2024 |
2.407.868 |
-2,36%
|
221,55
|
218,42
|
225,01
|
220,47
|
| 08/11/2024 |
2.465.259 |
-0,87%
|
229,63
|
224,76
|
230,26
|
225,80
|
| 07/11/2024 |
1.919.226 |
0,67%
|
223,68
|
222,40
|
230,28
|
227,77
|
| 06/11/2024 |
2.637.843 |
3,98%
|
218,96
|
215,32
|
228,08
|
226,25
|
| 05/11/2024 |
2.712.548 |
%
|
218,96
|
215,32
|
219,165
|
217,60
|
| 04/11/2024 |
1.226.790 |
%
|
225,00
|
223,4401
|
226,76
|
224,19
|
| 01/11/2024 |
1.663.026 |
%
|
230,16
|
223,00
|
226,60
|
225,48
|
| 31/10/2024 |
3.181.286 |
%
|
230,16
|
220,96
|
230,20
|
223,11
|
| 30/10/2024 |
1.600.854 |
%
|
230,78
|
229,92
|
232,99
|
230,12
|
| 29/10/2024 |
1.387.999 |
%
|
229,70
|
229,01
|
235,86
|
235,23
|
| 28/10/2024 |
2.561.669 |
%
|
231,84
|
228,85
|
231,88
|
230,14
|
| 25/10/2024 |
1.273.663 |
%
|
231,84
|
230,06
|
235,20
|
230,17
|
| 24/10/2024 |
1.736.893 |
%
|
228,08
|
227,56
|
230,29
|
229,68
|
| 23/10/2024 |
1.825.832 |
%
|
228,08
|
224,01
|
229,51
|
226,85
|
| 22/10/2024 |
1.383.530 |
%
|
224,44
|
222,71
|
225,61
|
224,62
|
| 21/10/2024 |
1.647.652 |
%
|
233,52
|
222,41
|
226,64
|
225,67
|
| 18/10/2024 |
919.113 |
%
|
233,52
|
226,97
|
229,78
|
228,33
|
| 17/10/2024 |
3.012.820 |
%
|
233,52
|
227,22
|
233,56
|
227,34
|
| 16/10/2024 |
952.048 |
%
|
228,85
|
226,35
|
230,2532
|
227,49
|
| 15/10/2024 |
3.033.382 |
%
|
236,01
|
224,08
|
236,7556
|
225,57
|
| 14/10/2024 |
1.322.643 |
%
|
233,80
|
233,0735
|
237,02
|
236,43
|
| 11/10/2024 |
948.766 |
%
|
229,32
|
229,32
|
234,00
|
232,86
|
| 10/10/2024 |
1.325.657 |
%
|
229,70
|
228,67
|
231,83
|
230,70
|
| 09/10/2024 |
1.851.814 |
%
|
230,40
|
229,35
|
233,58
|
233,24
|
| 08/10/2024 |
1.758.078 |
%
|
225,65
|
224,505
|
230,51
|
229,40
|
| 07/10/2024 |
1.180.006 |
%
|
225,65
|
224,095
|
227,3099
|
226,51
|
| 04/10/2024 |
1.223.666 |
%
|
224,63
|
226,11
|
232,36
|
228,23
|
| 03/10/2024 |
1.462.212 |
%
|
224,63
|
224,46
|
228,84
|
226,56
|
| 02/10/2024 |
1.322.788 |
%
|
228,93
|
223,60
|
229,9718
|
227,73
|
| 01/10/2024 |
1.556.071 |
%
|
228,93
|
222,65
|
229,44
|
223,67
|
| 30/09/2024 |
1.993.325 |
%
|
228,90
|
226,72
|
230,56
|
230,17
|
| 27/09/2024 |
1.744.880 |
%
|
234,71
|
231,35
|
235,26
|
232,05
|
| 26/09/2024 |
1.690.094 |
%
|
232,22
|
224,805
|
233,98
|
232,46
|
| 25/09/2024 |
1.547.357 |
%
|
224,10
|
224,10
|
227,5836
|
226,64
|
| 24/09/2024 |
1.607.149 |
%
|
228,64
|
226,8415
|
230,76
|
227,33
|
| 23/09/2024 |
1.024.042 |
%
|
224,49
|
224,20
|
226,84
|
226,01
|
| 20/09/2024 |
3.426.456 |
%
|
227,33
|
224,35
|
232,48
|
226,78
|
| 19/09/2024 |
5.217.551 |
%
|
227,33
|
227,87
|
235,76
|
233,45
|
| 18/09/2024 |
1.887.290 |
%
|
227,33
|
222,20
|
227,50
|
222,64
|
| 17/09/2024 |
1.946.182 |
%
|
227,33
|
222,65
|
229,04
|
225,35
|
| 16/09/2024 |
1.585.710 |
%
|
222,39
|
220,69
|
224,46
|
223,78
|
| 13/09/2024 |
1.712.188 |
%
|
223,84
|
223,005
|
226,55
|
225,42
|
| 12/09/2024 |
1.237.143 |
%
|
219,89
|
218,93
|
223,44
|
221,53
|
| 11/09/2024 |
2.771.044 |
%
|
219,89
|
214,71
|
225,595
|
225,62
|
| 10/09/2024 |
1.645.327 |
%
|
217,50
|
214,2025
|
219,03
|
218,72
|
| 09/09/2024 |
1.928.424 |
%
|
217,01
|
216,045
|
219,309
|
218,56
|
| 06/09/2024 |
2.670.111 |
%
|
218,57
|
212,70
|
219,405
|
213,64
|
| 05/09/2024 |
1.980.971 |
%
|
219,48
|
217,72
|
221,56
|
219,06
|
| 04/09/2024 |
2.113.305 |
%
|
220,01
|
218,38
|
223,98
|
221,80
|
| 03/09/2024 |
2.000.028 |
%
|
228,69
|
217,95
|
231,93
|
218,71
|
| 30/08/2024 |
1.327.871 |
%
|
234,94
|
231,85
|
236,07
|
234,84
|
| 29/08/2024 |
1.697.897 |
%
|
231,08
|
229,48
|
235,105
|
230,89
|
| 28/08/2024 |
2.239.362 |
%
|
231,08
|
225,14
|
233,25
|
227,17
|
| 27/08/2024 |
2.366.674 |
%
|
225,11
|
224,3125
|
232,32
|
231,84
|
| 26/08/2024 |
2.011.315 |
%
|
225,68
|
223,7875
|
228,19
|
225,61
|
| 23/08/2024 |
2.375.368 |
%
|
225,68
|
224,80
|
229,21
|
228,39
|
| 22/08/2024 |
2.997.432 |
%
|
225,68
|
221,26
|
228,25
|
221,91
|
| 21/08/2024 |
4.034.746 |
%
|
230,00
|
224,875
|
236,86
|
227,50
|
| 20/08/2024 |
3.168.473 |
%
|
223,96
|
221,35
|
225,99
|
223,49
|
| 19/08/2024 |
2.253.843 |
%
|
223,00
|
221,49
|
226,07
|
225,95
|
| 16/08/2024 |
1.884.740 |
%
|
223,50
|
221,42
|
223,80
|
223,19
|
| 15/08/2024 |
2.752.512 |
%
|
220,45
|
219,45
|
224,21
|
220,85
|
| 14/08/2024 |
1.807.556 |
%
|
213,25
|
212,80
|
218,015
|
215,32
|
| 13/08/2024 |
3.177.283 |
%
|
213,25
|
213,20
|
218,58
|
218,01
|
| 12/08/2024 |
1.319.366 |
%
|
212,15
|
210,08
|
213,40
|
212,08
|
| 09/08/2024 |
1.807.114 |
%
|
206,19
|
209,16
|
213,73
|
211,31
|
| 08/08/2024 |
2.237.839 |
%
|
206,19
|
204,27
|
214,10
|
213,64
|
| 07/08/2024 |
3.223.981 |
%
|
210,47
|
200,86
|
211,42
|
201,31
|
| 06/08/2024 |
3.631.241 |
%
|
201,36
|
201,3286
|
208,70
|
204,88
|
| 05/08/2024 |
3.676.799 |
%
|
206,03
|
198,73
|
209,03
|
200,66
|
| 02/08/2024 |
5.290.778 |
%
|
212,48
|
206,72
|
213,07
|
207,96
|
| 01/08/2024 |
4.093.656 |
%
|
228,08
|
216,80
|
231,20
|
216,80
|
| 31/07/2024 |
3.192.694 |
%
|
229,37
|
226,94
|
232,1599
|
231,38
|
| 30/07/2024 |
2.811.678 |
%
|
229,37
|
222,90
|
230,18
|
226,42
|
| 29/07/2024 |
1.897.292 |
%
|
228,74
|
225,33
|
230,32
|
227,40
|
| 26/07/2024 |
3.159.667 |
%
|
225,30
|
222,97
|
227,25
|
226,43
|
| 25/07/2024 |
3.931.892 |
%
|
221,51
|
217,30
|
227,60
|
220,92
|
| 24/07/2024 |
3.397.283 |
%
|
230,63
|
224,04
|
230,675
|
224,62
|
| 23/07/2024 |
2.720.847 |
%
|
233,76
|
229,03
|
236,92
|
229,01
|
| 22/07/2024 |
2.024.990 |
%
|
237,12
|
233,32
|
240,26
|
240,04
|
| 19/07/2024 |
2.167.311 |
%
|
240,30
|
230,75
|
239,75
|
231,22
|
| 18/07/2024 |
2.908.816 |
%
|
236,48
|
236,2905
|
241,10
|
238,99
|
| 17/07/2024 |
2.790.202 |
%
|
237,14
|
235,41
|
244,14
|
235,22
|
| 16/07/2024 |
1.530.904 |
%
|
237,14
|
237,645
|
243,83
|
243,33
|
| 15/07/2024 |
1.613.148 |
%
|
237,14
|
236,10
|
239,77
|
237,72
|
| 12/07/2024 |
2.397.791 |
%
|
238,76
|
236,18
|
242,16
|
243,19
|
| 11/07/2024 |
1.934.872 |
%
|
233,76
|
233,67
|
239,1999
|
233,74
|
