Stockscreener 앱 받기
211.78
1.93%
4.00
시간 외 거래:
212.41
0.63
+0.30%
Analog Devices Inc 주식 (ADI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $213.4 | $205.8 | $7.53 | 5,265,133.0 | +1.93% |
| 2024-12-19 | $210.6 | $207.2 | $3.38 | 2,836,112.0 | +0.00% |
| 2024-12-18 | $218.9 | $207.3 | $11.69 | 3,466,044.0 | -2.83% |
| 2024-12-17 | $217.9 | $212.4 | $5.57 | 3,084,808.0 | -1.15% |
| 2024-12-16 | $217.8 | $213.7 | $4.13 | 3,000,473.0 | -0.14% |
| 2024-12-13 | $218.0 | $213.8 | $4.22 | 2,652,092.0 | -0.51% |
| 2024-12-12 | $218.7 | $214.6 | $4.09 | 2,663,152.0 | +0.28% |
| 2024-12-11 | $219.0 | $215.6 | $3.48 | 3,520,712.0 | +0.70% |
| 2024-12-10 | $219.7 | $214.5 | $5.17 | 2,164,084.0 | -1.57% |
| 2024-12-09 | $223.6 | $215.2 | $8.39 | 2,209,470.0 | +0.38% |
| 2024-12-06 | $218.6 | $213.7 | $4.86 | 3,101,989.0 | +1.70% |
| 2024-12-05 | $219.4 | $213.9 | $5.53 | 2,434,427.0 | -1.72% |
| 2024-12-04 | $223.2 | $217.9 | $5.35 | 2,436,818.0 | -1.46% |
| 2024-12-03 | $223.3 | $219.9 | $3.38 | 2,277,982.0 | -0.71% |
| 2024-12-02 | $224.8 | $217.0 | $7.78 | 2,899,737.0 | +2.33% |
| 2024-11-29 | $221.7 | $217.5 | $4.20 | 1,895,974.0 | +0.41% |
| 2024-11-27 | $219.4 | $213.9 | $5.50 | 2,645,786.0 | -0.86% |
| 2024-11-26 | $233.6 | $216.0 | $17.55 | 6,100,129.0 | -2.03% |
| 2024-11-25 | $225.0 | $216.0 | $9.00 | 6,996,744.0 | +4.19% |
| 2024-11-22 | $214.8 | $211.5 | $3.21 | 2,311,859.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $224.8 | $205.8 | $18.96 | 49,278,166.0 | -2.88% |
| 2024-11 | $233.6 | $205.4 | $28.15 | 64,317,525.0 | -2.27% |
| 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% |
3.48%
자본화:
|
볼륨(24시간):