Analog Devices Inc (ADI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
6.246.406 |
-3,15%
|
238,79
|
222,37
|
241,3981
|
228,08
|
| 22/07/2025 |
3.920.882 |
-2,07%
|
243,33
|
234,03
|
245,695
|
235,50
|
| 21/07/2025 |
2.393.245 |
-0,57%
|
241,00
|
240,35
|
245,695
|
240,48
|
| 18/07/2025 |
2.190.022 |
0,37%
|
239,94
|
239,075
|
243,60
|
241,85
|
| 17/07/2025 |
2.058.077 |
0,15%
|
239,75
|
236,275
|
241,88
|
240,97
|
| 16/07/2025 |
2.177.043 |
0,08%
|
245,13
|
236,275
|
245,76
|
240,61
|
| 15/07/2025 |
2.429.582 |
-1,25%
|
243,13
|
240,27
|
245,76
|
240,42
|
| 14/07/2025 |
1.545.920 |
-0,50%
|
243,65
|
241,425
|
244,13
|
243,46
|
| 11/07/2025 |
1.422.416 |
-0,19%
|
244,78
|
242,01
|
245,775
|
244,675
|
| 10/07/2025 |
1.884.997 |
0,99%
|
245,59
|
241,01
|
246,9175
|
245,13
|
| 09/07/2025 |
2.715.963 |
-0,99%
|
243,60
|
241,01
|
247,725
|
242,72
|
| 08/07/2025 |
2.675.736 |
1,38%
|
244,81
|
240,36
|
247,725
|
245,15
|
| 07/07/2025 |
2.112.399 |
-1,67%
|
245,17
|
240,36
|
245,3199
|
241,81
|
| 04/07/2025 |
1.383.945 |
1,98%
|
245,84
|
243,97
|
250,00
|
245,68
|
| 03/07/2025 |
1.383.944 |
0,13%
|
240,47
|
240,025
|
250,00
|
245,68
|
| 02/07/2025 |
1.854.705 |
1,87%
|
236,54
|
236,06
|
245,44
|
245,15
|
| 01/07/2025 |
2.889.618 |
1,10%
|
237,95
|
235,66
|
241,81
|
240,64
|
| 30/06/2025 |
2.312.123 |
0,45%
|
237,03
|
235,66
|
238,63
|
238,02
|
| 27/06/2025 |
1.268.479 |
-0,13%
|
236,03
|
234,94
|
239,0659
|
236,96
|
| 26/06/2025 |
2.314.914 |
1,12%
|
235,60
|
231,62
|
238,22
|
237,30
|
| 25/06/2025 |
2.841.293 |
-0,13%
|
233,91
|
231,62
|
236,45
|
234,68
|
| 24/06/2025 |
3.000.938 |
1,73%
|
228,19
|
226,70
|
235,59
|
234,98
|
| 23/06/2025 |
2.869.460 |
1,15%
|
228,76
|
226,70
|
231,30
|
230,98
|
| 20/06/2025 |
4.174.612 |
-0,57%
|
230,55
|
225,68
|
233,08
|
228,35
|
| 18/06/2025 |
2.053.990 |
0,97%
|
229,21
|
227,35
|
233,08
|
229,65
|
| 17/06/2025 |
2.071.869 |
-1,88%
|
228,13
|
227,35
|
231,915
|
227,44
|
| 16/06/2025 |
2.687.134 |
2,76%
|
227,08
|
227,08
|
231,915
|
231,80
|
| 13/06/2025 |
2.480.496 |
-3,05%
|
231,53
|
224,38
|
233,74
|
225,03
|
| 12/06/2025 |
1.675.664 |
-0,18%
|
234,09
|
230,27
|
236,115
|
232,12
|
| 11/06/2025 |
2.672.833 |
-0,34%
|
228,27
|
228,27
|
236,115
|
232,54
|
| 10/06/2025 |
3.240.761 |
2,50%
|
223,44
|
223,405
|
234,76
|
233,34
|
| 09/06/2025 |
3.270.951 |
2,43%
|
221,89
|
221,89
|
229,175
|
227,66
|
| 06/06/2025 |
2.569.416 |
1,94%
|
219,80
|
217,08
|
225,35
|
222,26
|
| 05/06/2025 |
2.216.028 |
-0,21%
|
219,83
|
217,08
|
222,585
|
218,04
|
| 04/06/2025 |
3.144.791 |
0,49%
|
214,03
|
213,42
|
221,19
|
218,50
|
| 03/06/2025 |
2.651.487 |
1,38%
|
212,71
|
212,215
|
218,885
|
217,44
|
| 02/06/2025 |
1.776.757 |
0,69%
|
215,00
|
212,21
|
216,20
|
215,45
|
| 30/05/2025 |
2.161.168 |
-0,83%
|
218,37
|
210,80
|
218,37
|
213,98
|
| 29/05/2025 |
2.730.496 |
0,06%
|
217,61
|
214,00
|
218,49
|
215,75
|
| 28/05/2025 |
2.575.075 |
-0,59%
|
215,15
|
212,7393
|
219,39
|
215,62
|
| 27/05/2025 |
3.913.241 |
3,05%
|
213,01
|
212,7393
|
217,85
|
216,89
|
| 23/05/2025 |
3.679.883 |
-0,69%
|
221,48
|
206,00
|
224,395
|
210,47
|
| 22/05/2025 |
6.497.033 |
-4,63%
|
222,30
|
211,37
|
231,31
|
211,93
|
| 21/05/2025 |
3.900.827 |
-1,01%
|
222,32
|
221,345
|
227,39
|
222,22
|
| 20/05/2025 |
1.938.598 |
-0,20%
|
223,29
|
221,41
|
226,805
|
224,49
|
| 19/05/2025 |
3.049.996 |
-1,13%
|
223,02
|
222,89
|
226,88
|
224,54
|
| 16/05/2025 |
2.812.328 |
0,00%
|
224,05
|
224,01
|
228,7975
|
227,11
|
| 15/05/2025 |
2.294.803 |
0,13%
|
227,64
|
224,01
|
228,7975
|
227,12
|
| 14/05/2025 |
3.717.396 |
0,06%
|
221,965
|
220,2489
|
228,34
|
226,82
|
| 13/05/2025 |
3.475.265 |
1,58%
|
223,40
|
219,10
|
227,07
|
226,68
|
| 12/05/2025 |
4.634.565 |
7,54%
|
220,48
|
219,00
|
225,44
|
223,15
|
| 09/05/2025 |
2.612.716 |
2,33%
|
203,28
|
200,96
|
210,14
|
207,51
|
| 08/05/2025 |
2.540.041 |
1,46%
|
196,63
|
195,69
|
206,04
|
202,78
|
| 07/05/2025 |
2.088.136 |
2,35%
|
194,89
|
194,26
|
200,69
|
199,86
|
| 06/05/2025 |
1.736.373 |
-1,07%
|
196,21
|
194,26
|
199,715
|
195,60
|
| 05/05/2025 |
1.556.838 |
-0,44%
|
196,60
|
195,82
|
199,715
|
197,72
|
| 02/05/2025 |
2.817.544 |
2,50%
|
196,84
|
193,44
|
199,7125
|
198,59
|
| 01/05/2025 |
2.507.628 |
-0,61%
|
187,55
|
186,7265
|
197,30
|
193,74
|
| 30/04/2025 |
2.369.133 |
1,17%
|
191,50
|
186,7265
|
195,33
|
194,92
|
| 29/04/2025 |
3.028.768 |
-0,54%
|
193,36
|
189,95
|
196,37
|
192,67
|
| 28/04/2025 |
2.384.839 |
-0,45%
|
199,01
|
189,95
|
199,01
|
193,72
|
| 25/04/2025 |
2.292.020 |
-0,33%
|
191,80
|
191,05
|
197,515
|
194,59
|
| 24/04/2025 |
4.322.651 |
6,62%
|
185,99
|
182,475
|
197,515
|
195,23
|
| 23/04/2025 |
2.772.292 |
2,58%
|
176,78
|
175,28
|
187,84
|
183,11
|
| 22/04/2025 |
2.453.752 |
2,01%
|
172,65
|
171,00
|
179,19
|
178,50
|
| 21/04/2025 |
2.764.486 |
-0,73%
|
173,08
|
171,00
|
175,47
|
174,99
|
| 17/04/2025 |
2.666.356 |
0,19%
|
173,67
|
170,39
|
178,99
|
176,27
|
| 16/04/2025 |
3.183.781 |
-2,01%
|
178,60
|
170,39
|
182,47
|
175,93
|
| 15/04/2025 |
2.310.695 |
0,53%
|
178,60
|
178,60
|
182,47
|
179,54
|
| 14/04/2025 |
3.030.013 |
-0,31%
|
172,20
|
175,58
|
185,00
|
178,60
|
| 11/04/2025 |
4.857.564 |
0,45%
|
172,20
|
167,20
|
180,975
|
179,16
|
| 10/04/2025 |
6.696.987 |
-9,28%
|
186,04
|
171,065
|
189,63
|
178,36
|
| 09/04/2025 |
5.598.224 |
18,48%
|
166,05
|
164,58
|
198,46
|
196,63
|
| 08/04/2025 |
3.660.700 |
-3,13%
|
175,20
|
161,835
|
179,24
|
166,09
|
| 07/04/2025 |
7.550.446 |
4,10%
|
163,20
|
158,65
|
183,31
|
171,34
|
| 04/04/2025 |
7.056.513 |
-9,00%
|
173,79
|
164,14
|
176,41
|
164,60
|
| 03/04/2025 |
3.740.570 |
-9,37%
|
195,76
|
180,40
|
193,195
|
180,88
|
| 02/04/2025 |
1.701.542 |
0,21%
|
195,76
|
195,76
|
202,30
|
199,59
|
| 01/04/2025 |
2.606.066 |
-1,24%
|
200,26
|
195,1224
|
200,84
|
199,18
|
| 31/03/2025 |
2.848.887 |
0,06%
|
200,23
|
196,82
|
202,52
|
201,67
|
| 28/03/2025 |
2.585.022 |
-3,53%
|
207,82
|
200,77
|
208,005
|
201,56
|
| 27/03/2025 |
1.259.741 |
-0,76%
|
208,68
|
205,895
|
211,00
|
208,94
|
| 26/03/2025 |
1.830.888 |
-1,43%
|
213,15
|
209,685
|
214,885
|
210,53
|
| 25/03/2025 |
1.991.067 |
0,58%
|
210,98
|
210,98
|
214,63
|
213,58
|
| 24/03/2025 |
2.613.418 |
3,89%
|
203,06
|
209,915
|
214,07
|
212,34
|
| 21/03/2025 |
2.089.167 |
-0,73%
|
203,06
|
201,39
|
205,27
|
204,40
|
| 20/03/2025 |
2.031.987 |
-1,94%
|
207,48
|
204,81
|
208,105
|
205,90
|
| 19/03/2025 |
1.941.363 |
0,39%
|
209,19
|
208,09
|
213,03
|
209,97
|
| 18/03/2025 |
1.152.853 |
-1,23%
|
210,58
|
207,69
|
210,75
|
209,16
|
| 17/03/2025 |
1.906.568 |
1,40%
|
207,75
|
207,37
|
213,3699
|
211,68
|
| 14/03/2025 |
1.231.580 |
2,40%
|
207,50
|
206,56
|
209,85
|
208,75
|
| 13/03/2025 |
2.021.284 |
-1,37%
|
206,00
|
202,59
|
208,16
|
203,80
|
| 12/03/2025 |
2.792.874 |
-1,18%
|
209,08
|
205,63
|
212,92
|
206,62
|
| 11/03/2025 |
3.240.644 |
-3,32%
|
217,385
|
206,48
|
217,385
|
209,08
|
| 10/03/2025 |
2.483.298 |
-4,26%
|
220,22
|
213,19
|
221,145
|
216,26
|
| 07/03/2025 |
2.451.950 |
1,39%
|
223,59
|
219,74
|
226,6212
|
225,86
|
| 06/03/2025 |
3.407.835 |
-2,92%
|
225,68
|
222,06
|
228,87
|
222,77
|
| 05/03/2025 |
2.358.637 |
1,46%
|
227,12
|
222,6991
|
229,86
|
229,47
|
| 04/03/2025 |
3.270.275 |
-0,60%
|
230,13
|
223,90
|
231,44
|
226,18
|
| 03/03/2025 |
3.856.021 |
-0,67%
|
232,62
|
225,69
|
233,825
|
227,54
|
