|
Marché Fermé -
Nasdaq
22:00:00 09/10/2026
|
Après clôture 22:48:46 | |||
| 406,19 USD | +0,06% |
|
410,62 | +1,09% |
Place de cotation
Nasdaq
ADI 406,19 $
+0,06%
814 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| ADI | 406,19USD | +0,06% | 814 M $ | ||
CBOE
| ADI | 406,22USD | +0,04% | 20,97 M $ | |
|
London S.E.
| 0HFN | 388,85USD | +3,27% | 1,73 M $ | |
|
Mexican S.E.
| ADI * | 7 350,70MXN | -2,46% | 5,66 M $ | |
|
Deutsche Boerse AG
| ANL | 359,00EUR | -1,16% | 113 k € | |
|
Xetra
| ANL | 364,85EUR | +0,45% | 64,58 k € | |
|
Tradegate
| ANL | 362,70EUR | +0,17% | 60,57 k € | |
|
Börse Stuttgart
| ANL | 362,15EUR | +0,17% | 14,49 k € | |
|
Xetra
| ANL | 360,50PTS | -1,19% | 6,49 k PTS | |
|
Borsa Italiana
| 1ADI | 371,90EUR | +5,49% | 5,21 k € | |
|
Boerse Muenchen
| ANL | 361,75EUR | +0,17% | 3,62 k € | |
|
CBOE
| 0HFN | 360,80EUR | -0,70% | 2,16 k € | |
|
CBOE
| 360,65EUR | -0,92% | 1,44 k € | ||
|
Wiener Boerse
| ADI | 364,85EUR | +0,48% | 0 € | |
|
Lima
| ADIUS | 419,10USD | 0,00% | 0 $ | |
| A1DI34 | 49,99BRL | -2,27% | 10,1 k R$ | ||
| ADI | 43 600,00ARS | -0,86% | 50,36 M $ | ||
|
Buenos Aires S.E.
| ADID | 29,03USD | +0,10% | 2,09 k $ |
Cotations 5 jours: Analog Devices, Inc.
Cours en différé Nasdaq
| 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 419.10 $US | 420.55 $US | 410.08 $US | 405.93 $US | 406.19 $US |
| Volume | 2 131 319 | 2 263 765 | 2 389 933 | 3 704 624 | 2 003 600 |
| Variation | +0,47% | +0,35% | -2,49% | -1,01% | +0,06% |
| Ouverture | 417.85 $US | 421.08 $US | 411.50 $US | 402.30 $US | 410.31 $US |
| Plus haut | 419.34 $US | 422.67 $US | 413.59 $US | 410.78 $US | 411.34 $US |
| Plus bas | 409.65 $US | 417.19 $US | 404.60 $US | 399.54 $US | 399.86 $US |
Performances
| 1 jour | +1,16% | ||
| 1 semaine | -2,63% | ||
| Mois en cours | +2,39% | ||
| 1 mois | +11,26% | ||
| 3 mois | +3,19% | ||
| 6 mois | +15,61% | ||
| Année en cours | +49,78% | ||
| 1 an | +70,75% | ||
| 3 ans | +134,36% | ||
| 5 ans | +141,92% | ||
| 10 ans | +541,18% |
Volumes
marchésVolume du jour
2 003 600
Volume du jour estimé
2 003 600
Volume moy. 20 séances
3 084 211
Ratio Volume du jour
0,65
Volume moy. 20 séances USD
1 252 775 666,09
Volume record 1
27 748 500
Volume record 2
27 694 440
Volume record 3
23 738 608
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
196 699 659 207
Chiffre d'affaires (USD)
11 019 707 000
Nombre d'employés
24 500
CA / Employé (USD)
449 784
Flottant
99,76%
Capitalisation flottante (USD)
196 235 030 511
Capital Moyen Quotidien Echangé
0,64%
Indicateurs
Moyenne mobile 5 jours
414,3
Moyenne mobile 20 jours
387,97
Moyenne mobile 50 jours
378,28
Moyenne mobile 100 jours
389,57
Ecart cours / (MMA5)
+2,00%
Ecart cours / (MMA20)
-4,48%
Ecart cours / (MMA50)
-6,87%
Ecart cours / (MMA100)
-4,09%
STIM
RSI 9 jours
64,72
RSI 14 jours
63,65
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,06% | -2,63% | +70,75% | +134,36% | 197 Md | |
| -0,52% | -2,00% | +19,06% | +406,44% | 5 565 Md | |
| -1,35% | +1,59% | +80,21% | +379,32% | 2 068 Md | |
| +0,39% | +1,80% | +4,79% | +322,42% | 1 719 Md | |
| -0,66% | -4,27% | +435,02% | +1 381,00% | 1 170 Md | |
| -2,03% | -4,07% | +161,11% | +468,48% | 1 013 Md | |
| -2,44% | -8,29% | +325,03% | +1 296,18% | 911 Md | |
| -2,22% | -12,26% | +176,98% | +190,35% | 563 Md | |
| +0,95% | -6,92% | - | - | 511 Md | |
| -3,27% | -13,40% | +56,03% | +390,84% | 294 Md | |
| Moyenne | -0,96% | -1,71% | +147,67% | +552,15% | 1 401 Md | |
| Moyenne pondérée par Capi. | -0,75% | -0,18% | +102,11% | +527,44% |
Historique de Cours: Analog Devices, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
1311be.hd6IjTMNz-JZUCdac9SezK3YoJAVn-vRD6A5uXbKhiw.7q7Dw2BarpI-FV8LC-StrfqV1elNzaGDYdkMy0-w4H20l9zZWl-cpRcHEw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 406,19 | 568 532 | 1 515 948 |
| 22:00:00 | 406,29 | 40 | 947 416 |
| 21:59:59 | 406,31 | 110 | 947 376 |
| 21:59:59 | 406,31 | 358 | 947 266 |
| 21:59:59 | 406,31 | 103 | 946 908 |
| 21:59:59 | 406,30 | 45 | 946 805 |
| 21:59:59 | 406,30 | 80 | 946 760 |
| 21:59:59 | 406,29 | 532 | 946 680 |
| 21:59:59 | 406,29 | 80 | 946 148 |
| 21:59:59 | 406,21 | 50 | 946 068 |
Extrêmes de Cours
| 1 semaine | 399,54 |  | 422,67 |
| 1 mois | 356,12 | | 422,67 |
| Année en cours | 270,46 | | 445,91 |
| 1 an | 223,47 | | 445,91 |
| 3 ans | 154,99 | | 445,91 |
| 5 ans | 133,48 | | 445,91 |
| 10 ans | 59,54 | | 445,91 |
Variations Mensuelles
Variations Annuelles
| 2026 | +49,68% | ||
| 2025 | +27,65% | ||
| 2024 | +7,00% | ||
| 2023 | +21,05% | ||
| 2022 | -6,68% | ||
| 2021 | +18,98% | ||
| 2020 | +24,31% | ||
| 2019 | +38,46% | ||
| 2018 | -3,59% | ||
| 2017 | +22,60% | ||
| 2016 | +31,27% | ||
| 2015 | -0,36% | ||
| 2014 | +9,01% | ||
| 2013 | +21,09% | ||
| 2012 | +17,55% | ||
| 2011 | -5,02% | ||
| 2010 | +19,28% | ||
| 2009 | +66,04% | ||
| 2008 | -40,00% | ||
| 2007 | -3,56% | ||
| 2006 | -8,36% | ||
| 2005 | -2,84% | ||
| 2004 | -19,12% | ||
| 2003 | +91,24% | ||
| 2002 | -46,23% | ||
| 2001 | -13,28% | ||
| 2000 | +10,08% | ||
| 1999 | +196,41% | ||
| 1998 | +13,32% | ||
| 1997 | +8,98% | ||
| 1996 | +43,64% | ||
| 1995 | +51,07% | ||
| 1994 | +42,64% | ||
| 1993 | +51,54% | ||
| 1992 | +71,05% | ||
| 1991 | +43,40% | ||
| 1990 | -32,05% | ||
| 1989 | -20,41% | ||
| 1988 | +8,89% | ||
| 1987 | -28,00% | ||
| 1986 | -21,01% | ||
| 1985 | +39,55% | ||
| 1984 | -18,71% | ||
| 1983 | +110,41% | ||
| 1982 | +97,32% | ||
| 1981 | -37,94% | ||
| 1980 | +100,28% | ||
| 1979 | +39,68% |
- Bourse
- Actions
- Action ADI
- Cotations Analog Devices, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
