Premium
Analog Devices Inc. (A1DI34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.52 | 1.82002022245 | 632.96 | 644.48 | 632.96 | 3 | 644.48 | DR |
| 4 | -23.42 | -3.50651295104 | 667.9 | 683.4 | 632.96 | 24 | 656.63104167 | DR |
| 12 | 18.28 | 2.91919514532 | 626.2 | 683.4 | 593.62 | 23 | 647.57173913 | DR |
| 26 | 2.93 | 0.456706414153 | 641.55 | 683.4 | 593.62 | 24 | 640.36278992 | DR |
| 52 | 177.92 | 38.134430727 | 466.56 | 683.4 | 463.68 | 39 | 560.24535285 | DR |
| 156 | 146.14 | 29.3253601959 | 498.34 | 683.4 | 337.29 | 114 | 441.67001129 | DR |
| 260 | 386.17 | 149.498664395 | 258.31 | 683.4 | 225.66 | 186 | 378.71841284 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735335000 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1735248600 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1734989400 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1734730200 | 644.48 | -13.32 | -2.02 | 632.96 | 644.48 | 632.96 | 3 |
| 1734643800 | 657.79999 | 0 | 0.00 | 657.79999 | 657.79999 | 657.79999 | 0 |
| 1734557400 | 657.79999 | 15.62 | 2.43 | 657.79999 | 657.79999 | 657.79999 | 40 |
| 1734471000 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1734384600 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1734125400 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1734039000 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733952600 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733866200 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733779800 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733520600 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733434200 | 642.17999 | -41.22 | -6.03 | 683.4 | 683.4 | 640.2 | 41 |
| 1733347800 | 683.4 | 5.45 | 0.80 | 683.4 | 683.4 | 683.4 | 22 |
| 1733261340 | 677.95 | 0 | 0.00 | 677.95 | 677.95 | 677.95 | 0 |
| 1733174940 | 677.95 | 26.35 | 4.04 | 677.95 | 677.95 | 677.95 | 7 |
| 1732915740 | 651.6 | 11.89 | 1.86 | 667.9 | 667.9 | 650.89 | 31 |
| 1732829340 | 639.71 | 0 | 0.00 | 639.71 | 639.71 | 639.71 | 0 |
| 1732742940 | 639.71 | 0 | 0.00 | 639.71 | 639.71 | 639.71 | 0 |
| 1732656540 | 639.71 | 0 | 0.00 | 639.71 | 639.71 | 639.71 | 0 |
| 1732570140 | 639.71 | 18.12 | 2.92 | 593.62 | 642.69 | 593.62 | 111 |
| 1732311000 | 621.59 | 0 | 0.00 | 621.59 | 621.59 | 621.59 | 0 |
| 1732224600 | 621.59 | 0.41 | 0.07 | 621.59 | 621.59 | 621.59 | 1 |
| 1732051800 | 621.17999 | 0 | 0.00 | 621.17999 | 621.17999 | 621.17999 | 0 |
| 1731965400 | 621.17999 | 0 | 0.00 | 621.17999 | 621.17999 | 621.17999 | 0 |
| 1731619800 | 621.17999 | 0 | 0.00 | 621.17999 | 621.17999 | 621.17999 | 0 |
| 1731533400 | 621.17999 | -11.92 | -1.88 | 623.7 | 623.7 | 621.17999 | 2 |
| 1731446940 | 633.1 | 0 | 0.00 | 633.1 | 633.1 | 633.1 | 0 |
| 1731360540 | 633.1 | -16.94 | -2.61 | 633.1 | 633.1 | 633.1 | 1 |
| 1731101400 | 650.04 | 7.71 | 1.20 | 650.04 | 650.04 | 650.04 | 1 |
| 1731014940 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 10 |
| 1730928540 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730842140 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730755740 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730496540 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730410140 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730323740 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730237340 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1730150940 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729891740 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729805340 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729718940 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729632540 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729546140 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729286940 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729200540 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729114140 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1729027740 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1728941340 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1728682140 | 642.33 | 0 | 0.00 | 642.33 | 642.33 | 642.33 | 0 |
| 1728595740 | 642.33 | 16.13 | 2.58 | 643.5 | 643.5 | 642.33 | 51 |
| 1728509400 | 626.2 | 0 | 0.00 | 626.2 | 626.2 | 626.2 | 0 |
| 1728423000 | 626.2 | 0 | 0.00 | 626.2 | 626.2 | 626.2 | 0 |
| 1728336600 | 626.2 | 0 | 0.00 | 626.2 | 626.2 | 626.2 | 0 |
| 1728077400 | 626.2 | 28.7 | 4.80 | 626.2 | 626.2 | 626.2 | 1 |
| 1727991000 | 597.5 | -12.2 | -2.00 | 597.5 | 597.5 | 597.5 | 1 |
| 1727874000 | 609.7 | 0 | 0.00 | 609.7 | 609.7 | 609.7 | 0 |
| 1727787600 | 609.7 | 0 | 0.00 | 609.7 | 609.7 | 609.7 | 0 |
| 1727701200 | 609.7 | 0 | 0.00 | 609.7 | 609.7 | 609.7 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
