Analog Devices Inc (A1DI34)

A1DI34
🏛️ 브라질 →
648.70
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-23 494.80 494.80 493.50 493.50 0.0M
2021-12-22 488.62 488.62 488.62 488.62 0.0M
2021-12-21 484.32 488.00 484.32 488.00 0.0M
2021-12-20 484.32 484.32 484.32 484.32 0.0M
2021-12-15 506.98 512.00 498.49 508.49 0.0M
2021-12-13 510.10 510.10 510.10 510.10 0.0M
2021-12-09 518.45 518.45 518.45 518.45 0.0M
2021-12-08 514.80 514.80 514.80 514.80 0.0M
2021-12-06 504.95 507.00 504.95 507.00 0.0M
2021-12-03 510.00 510.00 510.00 510.00 0.0M
2021-12-02 507.00 517.14 507.00 512.55 0.0M
2021-12-01 526.00 526.00 526.00 526.00 0.0M
2021-11-17 515.15 515.15 514.59 514.59 0.0M
2021-11-16 515.15 515.15 515.15 515.15 0.0M
2021-11-11 490.95 493.70 490.95 493.70 0.0M
2021-11-09 513.06 513.06 508.73 508.73 0.0M
2021-11-08 511.00 517.00 510.50 510.50 0.0M
2021-11-05 510.00 510.00 510.00 510.00 0.0M
2021-11-04 500.50 500.50 500.50 500.50 0.0M
2021-11-01 497.84 497.84 497.84 497.84 0.0M
2021-10-28 488.50 488.50 488.50 488.50 0.0M
2021-10-27 475.67 475.67 475.67 475.67 0.0M
2021-10-25 502.90 503.50 500.50 502.00 0.0M
2021-10-21 503.50 503.50 503.50 503.50 0.0M
2021-10-18 478.93 478.93 478.93 478.93 0.0M
2021-10-15 465.99 465.99 465.99 465.99 0.0M
2021-10-14 462.57 463.83 462.57 463.06 0.0M
2021-10-13 458.07 458.07 451.84 451.84 0.0M
2021-10-11 467.39 467.39 467.39 467.39 0.0M
2021-10-07 464.00 464.00 464.00 464.00 0.0M
2021-09-30 460.50 460.50 460.50 460.50 0.0M
2021-09-27 471.37 474.72 471.37 474.72 0.0M
2021-09-20 447.87 447.87 447.87 447.87 0.0M
2021-09-16 454.49 454.49 454.49 454.49 0.0M
2021-09-15 457.20 457.20 454.49 454.49 0.0M
2021-09-14 452.74 453.79 452.74 453.79 0.0M
2021-09-08 430.27 433.70 430.27 433.70 0.0M
2021-09-03 422.10 422.10 420.84 420.84 0.0M
2021-09-02 419.58 419.58 419.58 419.58 0.0M
2021-08-30 434.37 434.72 432.79 433.02 0.0M
2021-08-26 437.30 439.46 435.58 439.46 0.0M
2021-08-25 433.00 436.92 429.88 436.92 0.0M
2021-08-23 455.30 455.30 455.30 455.30 0.0M
2021-08-18 438.23 450.12 438.23 449.24 0.0M
2021-08-17 438.29 438.29 438.29 438.29 0.0M
2021-08-12 442.32 442.32 442.32 442.32 0.0M
2021-08-09 455.40 455.40 455.40 455.40 0.0M
2021-08-05 446.98 446.98 446.98 446.98 0.0M
2021-08-04 455.32 455.32 455.32 455.32 0.0M
2021-08-03 440.05 440.05 436.98 438.64 0.0M
2021-07-29 420.83 422.21 420.83 422.21 0.0M
2021-07-21 430.00 430.00 427.35 427.35 0.0M
2021-07-14 429.94 429.94 423.99 423.99 0.0M
2021-07-07 434.00 434.00 434.00 434.00 0.0M
2021-06-28 420.00 420.00 420.00 420.00 0.0M
2021-06-23 407.54 407.54 407.54 407.54 0.0M
2021-06-21 413.28 413.28 413.28 413.28 0.0M
2021-06-16 419.59 420.35 417.90 417.90 0.0M
2021-06-08 416.97 416.97 416.97 416.97 0.0M
2021-06-07 416.64 418.41 416.22 416.64 0.0M
2021-06-04 418.74 418.74 418.74 418.74 0.0M
2021-06-02 422.52 422.52 418.74 418.74 0.0M
2021-05-25 439.61 439.61 439.61 439.61 0.0M
2021-05-20 420.50 420.50 420.50 420.50 0.0M
2021-05-17 390.00 390.00 390.00 390.00 0.0M
2021-05-14 394.55 394.55 394.55 394.55 0.0M
2021-05-13 389.10 389.10 389.10 389.10 0.0M
2021-05-12 388.40 388.40 388.40 388.40 0.0M
2021-05-06 404.40 404.40 404.40 404.40 0.0M
2021-05-05 413.10 413.10 413.10 413.10 0.0M
2021-05-04 411.00 411.00 411.00 411.00 0.0M
2021-04-28 420.00 420.00 420.00 420.00 0.0M
2021-04-26 439.80 439.80 439.80 439.80 0.0M
2021-04-19 441.00 441.00 441.00 441.00 0.0M
2021-04-13 451.80 451.80 451.80 451.80 0.0M
2021-04-06 455.10 455.10 455.10 455.10 0.0M
2021-04-01 453.60 453.60 453.60 453.60 0.0M
2021-03-31 441.30 441.30 436.20 440.70 0.0M
2021-03-26 435.30 435.30 435.30 435.30 0.0M
2021-03-25 417.60 417.60 417.60 417.60 0.0M
2021-03-15 420.30 420.30 420.30 420.30 0.0M
2021-03-12 413.70 413.70 413.70 413.70 0.0M
2021-03-11 418.20 418.20 418.20 418.20 0.0M
2021-03-08 423.00 423.00 420.30 420.30 0.0M
2021-03-05 412.50 412.50 412.50 412.50 0.0M
2021-03-04 420.00 420.00 410.13 410.13 0.0M
2021-03-02 445.49 450.11 438.30 438.30 0.0M
2021-02-24 429.33 429.33 429.33 429.33 0.0M
2021-02-23 428.00 428.00 428.00 428.00 0.0M
2021-02-19 435.00 435.00 435.00 435.00 0.0M
2021-02-18 427.00 429.00 427.00 429.00 0.0M
2021-02-17 431.10 432.60 431.10 432.60 0.0M
2021-02-11 415.90 415.90 415.90 415.90 0.0M
2021-02-08 400.01 409.00 400.00 409.00 0.0M
2021-01-19 425.71 425.71 425.71 425.71 0.0M
2021-01-13 426.42 426.42 426.42 426.42 0.0M
2021-01-12 429.61 429.61 429.61 429.61 0.0M
2021-01-08 428.37 428.37 424.79 424.79 0.0M
2021-01-06 403.41 403.41 403.41 403.41 0.0M
2021-01-05 386.61 388.90 386.61 388.90 0.0M