ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for monitor 브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
Analog Devices Inc

Analog Devices Inc (ADI)

209.95
0.43
(0.21%)
종가: 30 1월 6:00AM
209.91
-0.04
( -0.02% )
시간외 거래: 6:10AM
기간변동변동 %시가고가저가평균 일일 거래량VWAP
1-11.54-5.21110860239221.45226.22207.94363201215.98193062CS
4-5.58-2.58944730614215.49226.22207.93415743216.21457838CS
12-13.77-6.15611587983223.68233.55205.43245539216.25262533CS
26-19.1-8.34024715078229.01237.03198.733128157220.10813833CS
5215.978.23450551717193.94244.14182.573225116214.29607076CS
15651.5932.5859019707158.32244.14133.483369737184.25974876CS
26095.683.6322281515114.31244.1479.0753332982168.22802371CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜종가변동변동 %시가고가저가거래량
1738107300209.52-5.9-2.74213.4213.47207.93729563
1738020900215.42-1.95-0.90216.54220.8175213.647050820
1737761700217.37-6.71-2.99224.62225.425217.133870562
1737675300224.0800.00224.08224.08224.080
1737588900224.082.631.19221.45226.22221.152801858
1737502500221.452.291.04219.23223.65219.234088540
1737156900219.164.141.93220.56220.635217.842871220
1737070500215.02-3.2-1.47218.3218.3212.713116004
1736984100218.223.571.66218.9219.59215.73332290
1736897700214.651.70.80213.16214.83211.541634456
1736811300212.950.580.27209.34213.37208.093945727
1736552100212.37-8.07-3.66217.54219.37211.794108346
1736379300220.444.572.12215.4221.16212.633096261
1736292900215.87-2.13-0.98219.79220.28214.33572974
17362065002182.631.22215.33221.53214.7752487343
1735947300215.374.021.90211.93216.11210.3952546792
1735860900211.35-1.11-0.52215.49217.25209.752399132
1735688100212.46-0.1-0.05214214.55211.071609095
1735601700212.56-4.43-2.04215.73215.73211.0252576569
1735342500216.99-1.07-0.49217.43218.25215.241926721
1735256100218.06-0.03-0.01215.39219.07215.391189051
1735077840218.093.21.49215.91218.21213.671063513
1734996900214.893.111.47211.93215.58211.5452477080
1734737700211.7841.93206.28213.245205.836601960
1734651300207.780.010.00209.25210.61207.233941951
1734564900207.77-6.05-2.83215.16218.95207.264075602
1734478500213.82-2.49-1.15216.24217.93212.363240499
1734392100216.31-0.3-0.14214.92217.79213.663410004
1734132900216.61-1.11-0.51215.41217.97213.753067545
1734046500217.720.60.28215.15218.73214.6442993716
1733960100217.121.510.70216.03219.04215.5593839237
1733873700215.61-3.43-1.57219.04219.67214.52679100
1733787300219.040.840.38215.97223.55215.162467872
1733528100218.23.651.70214.73218.59213.733189368
1733441700214.55-3.75-1.72217.23219.39213.85552474838
1733355300218.3-3.24-1.46223.11223.21217.862634336
1733268900221.54-1.58-0.71222.86223.33219.952339722
1733182500223.125.072.33218.76224.79217.013239486
1732917840218.050.880.41219.19221.7217.51992606
1732750500217.17-1.88-0.86219.32219.4213.92943407
1732664100219.05-4.53-2.03232.15233.55216.0056568487
1732577700223.588.994.19217.742252167284348
1732318500214.590.630.29211.54214.75211.542695254
1732232100213.962.951.40212.29215.01210.052540129
1732145700211.010.580.28207.25211.16207.253072204
1732059300210.430.780.37208.5210.82206.82958585
1731972900209.653.31.60207.88209.89206.113774422
1731713700206.35-5.89-2.78208.77210.38205.43128756
1731627300212.24-0.6-0.28213.44215.035211.463213624
1731540900212.84-6.71-3.06216.77217.68212.444603718
1731454500219.55-0.92-0.42220.49220.85215.92593906
1731368100220.47-5.33-2.36223.51225.01218.423271728
1731108900225.8-1.97-0.86226.56228.12224.763490194
1731022500227.771.520.67229.63230.27225.782499979
1730936100226.258.653.98223.68228.09221.943488901
1730849700217.6-6.59-2.94219.31219.31215.323752295
1730763300224.19-1.29-0.57225226.78223.44011598553
1730500500225.482.371.06223.87226.62232923634
1730414100223.11-7.01-3.05230.16230.2220.834256052
1730327700230.12-5.11-2.17230.78232.99229.882081047
1730241300235.235.092.21231.02235.86229.012055976