Dati storici Analog Devices - ADI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	186,15	202,60	182,57	191,24	4.361.101	15,82	8,50%
1 Mese	197,40	204,20	182,57	193,57	3.260.761	4,57	2,32%
3 Mesi	190,22	204,20	182,57	192,87	3.518.269	11,75	6,18%
6 Mesi	160,88	204,20	154,99	188,67	3.331.379	41,09	25,54%
1 Anno	181,23	204,20	154,99	185,09	3.381.589	20,74	11,44%
3 Anni	158,57	204,20	133,48	171,49	3.538.292	43,40	27,37%
5 Anni	113,25	204,20	79,075	154,38	3.191.178	88,72	78,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	201,97	4,03	2,04%	197,06	202,60	196,97	3.136.253
26 Apr 2024	197,94	1,44	0,73%	197,86	199,10	195,10	3.297.988
25 Apr 2024	196,50	6,57	3,46%	200,03	201,675	195,03	6.525.598
24 Apr 2024	189,93	3,62	1,94%	187,00	190,845	186,43	4.175.457
23 Apr 2024	186,31	2,95	1,61%	184,44	188,31	183,19	3.557.802
20 Apr 2024	183,36	-4,22	-2,25%	186,15	187,93	182,57	4.248.659
19 Apr 2024	187,58	-1,85	-0,98%	188,32	190,20	186,60	2.748.870
18 Apr 2024	189,43	-1,80	-0,94%	192,13	192,83	189,20	2.763.210
17 Apr 2024	191,23	0,94	0,49%	192,75	194,04	190,47	2.268.042
16 Apr 2024	190,29	-1,98	-1,03%	194,95	195,78	189,23	2.560.478
13 Apr 2024	192,27	-6,37	-3,21%	195,03	196,66	192,08	3.335.865
12 Apr 2024	198,64	2,31	1,18%	197,96	199,08	194,24	3.427.137
11 Apr 2024	196,33	-7,79	-3,82%	200,20	200,75	195,395	4.517.399
10 Apr 2024	204,12	7,43	3,78%	198,25	204,20	197,915	4.597.976
09 Apr 2024	196,69	1,93	0,99%	194,63	196,98	194,03	2.455.287
06 Apr 2024	194,76	2,81	1,46%	192,63	195,66	191,17	2.087.401
05 Apr 2024	191,95	-3,41	-1,75%	198,26	198,70	191,33	2.931.030
04 Apr 2024	195,36	0,48	0,25%	193,00	196,67	192,65	1.928.094
03 Apr 2024	194,88	-1,74	-0,88%	195,22	195,58	192,74	2.495.811
02 Apr 2024	196,62	-1,17	-0,59%	197,40	199,69	196,175	2.032.347
28 Mar 2024	197,79	4,46	2,31%	193,92	198,57	193,92	3.119.695
27 Mar 2024	193,33	4,37	2,31%	190,68	193,40	189,415	2.409.545