Stockscreener 앱 받기
217.60
2.94%
-6.59
시간 외 거래:
217.86
0.26
+0.12%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $219.3 | $215.3 | $3.99 | 3,701,378.0 | -2.94% |
| 2024-11-04 | $226.8 | $223.4 | $3.34 | 1,539,230.0 | -0.57% |
| 2024-11-01 | $226.6 | $223.0 | $3.60 | 2,128,938.0 | +1.06% |
| 2024-10-31 | $230.2 | $220.8 | $9.37 | 3,889,937.0 | -3.05% |
| 2024-10-30 | $233.0 | $229.9 | $3.11 | 1,987,476.0 | -2.17% |
| 2024-10-29 | $235.9 | $229.0 | $6.85 | 1,859,548.0 | +2.21% |
| 2024-10-28 | $231.9 | $228.6 | $3.35 | 2,884,004.0 | -0.01% |
| 2024-10-25 | $235.2 | $230.0 | $5.16 | 1,578,586.0 | +0.21% |
| 2024-10-24 | $230.3 | $227.4 | $2.92 | 2,318,825.0 | +1.25% |
| 2024-10-23 | $229.5 | $224.0 | $5.50 | 2,281,444.0 | +0.99% |
| 2024-10-22 | $225.6 | $222.7 | $2.90 | 1,778,930.0 | -0.47% |
| 2024-10-21 | $226.4 | $222.4 | $4.00 | 2,177,652.0 | -1.16% |
| 2024-10-18 | $229.8 | $227.0 | $2.81 | 1,733,654.0 | +0.44% |
| 2024-10-17 | $233.6 | $227.2 | $6.39 | 2,917,763.0 | -0.07% |
| 2024-10-16 | $230.3 | $226.0 | $4.38 | 1,566,805.0 | +0.72% |
| 2024-10-15 | $236.8 | $224.1 | $12.68 | 4,046,223.0 | -4.47% |
| 2024-10-14 | $237.0 | $232.7 | $4.33 | 1,602,664.0 | +1.53% |
| 2024-10-11 | $234.0 | $229.3 | $4.68 | 1,364,318.0 | +0.94% |
| 2024-10-10 | $231.8 | $228.7 | $3.16 | 1,656,024.0 | -1.09% |
| 2024-10-09 | $233.6 | $229.3 | $4.29 | 2,299,049.0 | +1.67% |
| 2024-10-08 | $230.5 | $224.3 | $6.20 | 2,350,752.0 | +1.28% |
Analog Devices Inc 주식 (ADI) 연도별 가격 이력
이 심층 분석에서는 Analog Devices Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Analog Devices Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Analog Devices Inc 주식 (ADI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $226.8 | $215.3 | $11.46 | 11,070,924.0 | -2.47% |
| 2024-10 | $237.0 | $220.8 | $16.20 | 50,020,154.0 | -3.07% |
| 2024-09 | $235.8 | $212.7 | $23.06 | 56,663,756.0 | -1.99% |
| 2024-08 | $236.9 | $198.7 | $38.13 | 80,085,334.0 | +1.50% |
| 2024-07 | $244.1 | $217.2 | $26.89 | 66,220,419.0 | +1.37% |
| 2024-06 | $240.6 | $225.8 | $14.74 | 53,959,887.0 | -2.66% |
| 2024-05 | $241.9 | $191.6 | $50.29 | 73,821,190.0 | +16.89% |
| 2024-04 | $204.2 | $182.6 | $21.63 | 66,640,971.0 | +1.43% |
| 2024-03 | $199.9 | $188.1 | $11.80 | 68,885,721.0 | +3.11% |
| 2024-02 | $197.3 | $183.0 | $14.33 | 74,328,799.0 | -0.28% |
| 2024-01 | $202.4 | $181.8 | $20.63 | 65,042,506.0 | -3.12% |
Analog Devices Inc 주식 (ADI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $202.8 | $179.6 | $23.14 | 60,067,349.0 | +8.28% |
| 2023-11 | $186.9 | $155.5 | $31.46 | 70,848,785.0 | +16.56% |
| 2023-10 | $177.6 | $155.0 | $22.58 | 69,610,712.0 | -10.14% |
| 2023-09 | $183.4 | $170.7 | $12.78 | 63,034,163.0 | -3.68% |
| 2023-08 | $200.1 | $168.5 | $31.53 | 78,424,820.0 | -8.90% |
| 2023-07 | $200.1 | $184.6 | $15.53 | 63,799,628.0 | +2.42% |
| 2023-06 | $195.4 | $173.4 | $21.96 | 76,365,706.0 | +9.63% |
| 2023-05 | $193.1 | $161.9 | $31.21 | 83,722,949.0 | -1.22% |
| 2023-04 | $198.2 | $171.2 | $27.01 | 50,963,908.0 | -8.79% |
| 2023-03 | $197.6 | $179.1 | $18.48 | 79,597,643.0 | +7.49% |
| 2023-02 | $196.4 | $171.2 | $25.19 | 74,497,280.0 | +7.00% |
| 2023-01 | $172.0 | $159.6 | $12.45 | 62,927,140.0 | +4.54% |
Analog Devices Inc 주식 (ADI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $179.9 | $160.1 | $19.89 | 60,618,786.0 | -4.58% |
| 2022-11 | $173.3 | $137.8 | $35.51 | 84,505,870.0 | +20.54% |
| 2022-10 | $153.6 | $133.5 | $20.14 | 82,368,287.0 | +2.35% |
| 2022-09 | $155.8 | $139.2 | $16.61 | 68,939,715.0 | -8.04% |
| 2022-08 | $180.0 | $150.3 | $29.67 | 74,149,014.0 | -11.88% |
| 2022-07 | $172.7 | $138.5 | $34.22 | 63,034,879.0 | +17.71% |
| 2022-06 | $169.4 | $141.7 | $27.72 | 70,054,076.0 | -13.25% |
| 2022-05 | $169.6 | $150.0 | $19.62 | 76,793,744.0 | +9.08% |
| 2022-04 | $167.1 | $149.7 | $17.46 | 74,710,069.0 | -6.54% |
| 2022-03 | $171.6 | $143.8 | $27.75 | 86,108,501.0 | +3.05% |
| 2022-02 | $169.4 | $151.5 | $17.91 | 76,951,599.0 | -2.24% |
| 2022-01 | $179.5 | $151.2 | $28.34 | 84,862,490.0 | -6.71% |
3.70%
0.59%
자본화:
|
볼륨(24시간):