ADVFN Logo ADVFN

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Analog Devices Inc

Analog Devices Inc (ANL)

186.00
-6.88
(-3.57%)
Cerrado 28 Marzo 3:00PM
Realtime Data
Período †Variación(Ptos)Variación %AperturaPrecio MáximoPrecio MínimoAvg. Vol. diarioPrecio Promedio Ponderado
1-3.58-1.88838485072189.58198.781861124191.51377825DE
4-30-13.8888888889216223186819198.46843321DE
12-19.9-9.66488586693205.9235.05186736205.94766499DE
26-21.8-10.4908565929207.8235.059.6728596202.25389221DE
527.754.34782608696178.25235.059.6728535202.81306309DE
15634.4422.7236737926151.56235.059.6728295192.54454209DE
260105.14130.02720751980.86235.059.6728230178.84163842DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

FechaCierreCambioCambio %AperturaMáximoMínimoVolumen
1743110820192.42-3.28-1.68195196.6191.48917
1743024420195.7-2.26-1.14198.78198.78195.7150
1742938020197.96-0.3-0.15196.76198.2195.56197
1742851620198.269.064.79190.94198.26190.68811
1742592420189.2-0.42-0.22189.58189.58187.243544
1742506020189.62-2.76-1.43194.24194.74189.62543
1742419620192.381.620.85192.04192.6191.66208
1742333220190.76-2.52-1.30193.7193.7190.76749
1742246820193.281.10.57191.16193.52190.6543
1741987620192.183.221.70189.66192.86189.22192
1741901220188.96-2.48-1.30188.68190.42188889
1741814820191.442.61.38191.96193.92190.88708
1741728420188.84-11.04-5.52199.8200.2188.18975
1741642020199.88-5.62-2.73207.6207.6199.11165
1741382820205.5-0.3-0.15206.1206.75205.2468
1741296420205.8-5.45-2.58212.4212.4205.8287
1741210020211.25-5.3-2.45214.85215.3209.15421
1741123620216.550.90.42218221214.12950
1741037220215.65-2.85-1.30220.85223215.65385
1740778020218.53.251.51216219.5215.55269
1740691620215.25-6-2.71223.85224.9215.25210
1740605220221.25-3.35-1.49225.15226.2221.25207
1740518820224.6-3.85-1.69225.55227223.9742
1740432420228.450.250.11229.3230.2227.2171
1740173220228.2-5.05-2.17231.9233.9227.4760
1740086820233.252.31.00233235.052291025
1740000420230.9520.959.98212.35232.052121160
17399140202104.452.16206.1210.85205924
1739827620205.551.20.59205.9205.9204.721
1739568420204.355.712.87200.25204.35200.25390
1739482020198.642.281.16196.92198.64196.9120
1739395620196.36-1.26-0.64195.78197.14194.14193
1739309220197.62-1.1-0.55197.56199.54196.58152
1739222820198.720.40.20200.65200.9198.26194
1738963620198.32-1.02-0.51199.76200.85197.96284
1738877220199.341.460.74202.45202.65199.34283
1738790820197.88-0.8-0.40196.42197.88196.28388
1738704420198.68-2.42-1.20200200.3198.681584
1738618020201.1-3.3-1.61201.45204.45199.24231
1738358820204.41.650.81205.35206.2203.5519
1738272420202.750.70.35203.35203.55200.25819
1738186020202.050.350.17201.85202.65201.7273
1738099620201.7-3.2-1.56208.5208.5200.05520
1738013220204.9-2.4-1.16203.4214.5199.141006
1737754020207.3-11.2-5.13215.65215.65207.1363
1737667620218.53.11.44215.25218.65213.55300
1737581220215.41.90.89214.2216211.651265
1737494820213.51.350.64211.65214.95211.2390
1737408420212.15-1.05-0.49213213.15211.5137
1737149220213.22.351.11209.1213.2208.9409
1737062820210.85-1.75-0.82213.1220208.65438
1736976420212.66.33.05209.05212.6209.05208
1736890020206.3-1.7-0.82207.9207.9206.375
17368036202080.40.19207.3208204.35623
1736544420207.6-5.25-2.47213213207.6114
1736458020212.85-0.1-0.05213.5213.5212.8552
1736371620212.953.81.82208.8214208.4598
1736285220209.15-0.75-0.36208.55212208.55798
1736198820209.91.70.82208.55213.4207.95361
1735939620208.21.20.58205.9209205.4510006
17358532202070.30.15206.3209.95205.2205
1735594020206.7197.032,036.92207.4207.4206.745

ANL Finanzas

Finanzas