XNAS
Datos históricos de Analog Devices, Inc.
Analog Devices, Inc. · ADI
$408.63
▼ -0.04 (-0.01%)
Última operación · 10/10/2026, 18:29:03 UTC
- Variación en el periodo
- +80.27%
- Máximo
- US$445.91
- 22 de junio de 2026
- Mínimo
- US$223.47
- 7 de noviembre de 2025
- Volumen medio diario
- 3.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 410.31 | 411.34 | 399.86 | 406.19 | +0.06% | 2 M |
| 8 oct 2026 | 402.30 | 410.78 | 399.54 | 405.93 | −1.01% | 3.7 M |
| 7 oct 2026 | 411.50 | 413.59 | 404.60 | 410.08 | −2.49% | 2.39 M |
| 6 oct 2026 | 421.08 | 422.67 | 417.19 | 420.55 | +0.35% | 2.26 M |
| 5 oct 2026 | 417.85 | 419.34 | 409.65 | 419.10 | +0.47% | 2.13 M |
| 2 oct 2026 | 415.61 | 421.70 | 414.00 | 417.15 | +3.10% | 2.63 M |
| 1 oct 2026 | 396.94 | 406.19 | 393.92 | 404.60 | +1.99% | 3.16 M |
| 30 sep 2026 | 397.50 | 399.48 | 393.06 | 396.71 | −0.38% | 2.36 M |
| 29 sep 2026 | 401.62 | 405.38 | 395.74 | 398.22 | +0.71% | 2.48 M |
| 28 sep 2026 | 395.45 | 396.07 | 388.13 | 395.43 | +0.46% | 3.22 M |
| 25 sep 2026 | 381.53 | 395.92 | 381.53 | 393.60 | +2.87% | 2.46 M |
| 24 sep 2026 | 381.21 | 384.34 | 377.40 | 382.61 | −0.68% | 2.37 M |
| 23 sep 2026 | 388.95 | 390.06 | 379.00 | 385.23 | −1.32% | 3.2 M |
| 22 sep 2026 | 382.19 | 390.55 | 380.58 | 390.37 | +1.92% | 2.98 M |
| 21 sep 2026 | 377.05 | 384.12 | 370.97 | 383.00 | +1.94% | 4.05 M |
| 18 sep 2026 | 363.13 | 376.01 | 363.13 | 375.72 | +3.60% | 7.71 M |
| 17 sep 2026 | 369.96 | 372.27 | 360.58 | 362.65 | +0.17% | 2.85 M |
| 16 sep 2026 | 365.78 | 367.49 | 358.66 | 362.04 | +0.19% | 3.06 M |
| 15 sep 2026 | 362.48 | 366.87 | 359.45 | 361.35 | +0.09% | 2.4 M |
| 14 sep 2026 | 363.96 | 366.26 | 359.33 | 361.02 | −4.69% | 4.73 M |
| 11 sep 2026 | 365.34 | 380.36 | 365.34 | 378.78 | +4.85% | 2.89 M |
| 10 sep 2026 | 356.95 | 363.36 | 356.12 | 361.25 | −1.05% | 2.97 M |
| 9 sep 2026 | 359.37 | 366.97 | 359.37 | 365.07 | +0.51% | 2.36 M |
| 8 sep 2026 | 364.89 | 366.36 | 360.39 | 363.20 | +0.26% | 3.14 M |
| 4 sep 2026 | 359.84 | 364.99 | 358.99 | 362.25 | +1.61% | 3.56 M |
| 3 sep 2026 | 350.42 | 357.27 | 348.00 | 356.50 | +0.22% | 3.78 M |
| 2 sep 2026 | 355.64 | 360.77 | 352.03 | 355.71 | +0.34% | 3.34 M |
| 1 sep 2026 | 356.33 | 356.44 | 348.66 | 354.52 | −2.10% | 3.57 M |
| 31 ago 2026 | 364.88 | 366.72 | 361.93 | 362.14 | +0.10% | 2.75 M |
| 28 ago 2026 | 374.14 | 374.14 | 359.54 | 361.78 | −3.40% | 3.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.