Analog Devices

Mercato: NASDAQ - National

417,49

-2,18%

valuta in USD

Ultimo aggiornamento: 15/05/2026
Dati differiti di 15 minuti.

Dati intraday del 15/05/2026*

Ora	Valore	Var.%	Volume	Controvalore
22.00.00	417,49	INV.	864.726	361.014.457,74
22.00.00	417,27	-0,05%	60	25.036,20
21.59.59	417,30	-0,05%	1.189	496.169,70
21.59.59	417,31	-0,04%	357	148.979,67
21.59.59	417,48	INV.	236	98.525,28
21.59.59	417,31	-0,04%	150	62.596,50
21.59.59	417,48	INV.	396	165.322,08
21.59.59	417,49	INV.	630	263.018,70
21.59.59	417,51	INV.	80	33.400,80
21.59.59	417,63	+0,03%	40	16.705,20
21.59.59	417,55	+0,01%	51	21.295,05
21.59.59	417,63	+0,03%	69	28.816,47
21.59.59	417,62	+0,03%	51	21.298,62
21.59.59	417,55	+0,01%	80	33.404,00
21.59.59	417,52	+0,01%	160	66.803,20
21.59.59	417,50	INV.	803	335.252,50
21.59.59	417,49	INV.	361	150.713,89
21.59.59	417,31	-0,04%	2.244	936.443,64
21.59.59	417,32	-0,04%	40	16.692,80
21.59.59	417,31	-0,04%	81	33.802,11
21.59.59	417,35	-0,03%	40	16.694,00
21.59.59	417,47	INV.	40	16.698,80
21.59.59	417,34	-0,04%	40	16.693,60
21.59.59	417,49	INV.	239	99.780,11
21.59.59	417,48	INV.	138	57.612,24
21.59.59	417,49	INV.	40	16.699,60
21.59.59	417,48	INV.	180	75.146,40
21.59.59	417,31	-0,04%	2.833	1.182.239,23
21.59.59	417,32	-0,04%	40	16.692,80
21.59.58	417,46	-0,01%	80	33.396,80

Ora	Valore	Var.%	Volume	Controvalore
21.59.58	417,47	INV.	80	33.397,60
21.59.58	417,46	-0,01%	80	33.396,80
21.59.58	417,47	INV.	40	16.698,80
21.59.58	417,46	-0,01%	80	33.396,80
21.59.58	417,40	-0,02%	42	17.530,80
21.59.58	417,31	-0,04%	893	372.657,83
21.59.58	417,32	-0,04%	987	411.894,84
21.59.58	417,43	-0,01%	60	25.045,80
21.59.58	417,40	-0,02%	40	16.696,00
21.59.58	417,42	-0,02%	80	33.393,60
21.59.58	417,43	-0,01%	140	58.440,20
21.59.58	417,31	-0,04%	853	355.965,43
21.59.58	417,39	-0,02%	840	350.607,60
21.59.58	417,45	-0,01%	60	25.047,00
21.59.58	417,42	-0,02%	145	60.525,90
21.59.58	417,38	-0,03%	300	125.214,00
21.59.58	417,395	-0,02%	100	41.739,50
21.59.58	417,38	-0,03%	100	41.738,00
21.59.58	417,46	-0,01%	420	175.333,20
21.59.58	417,45	-0,01%	100	41.745,00
21.59.58	417,43	-0,01%	100	41.743,00
21.59.58	417,38	-0,03%	217	90.571,46
21.59.58	417,37	-0,03%	80	33.389,60
21.59.58	417,47	INV.	40	16.698,80
21.59.58	417,44	-0,01%	100	41.744,00
21.59.58	417,42	-0,02%	100	41.742,00
21.59.57	417,31	-0,04%	830	346.367,30
21.59.57	417,40	-0,02%	60	25.044,00
21.59.57	417,38	-0,03%	275	114.779,50
21.59.57	417,30	-0,05%	1.610	671.853,00

Ora	Valore	Var.%	Volume	Controvalore
21.59.57	417,31	-0,04%	200	83.462,00
21.59.57	417,30	-0,05%	225	93.892,50
21.59.57	417,31	-0,04%	100	41.731,00
21.59.57	417,30	-0,05%	225	93.892,50
21.59.57	417,31	-0,04%	100	41.731,00
21.59.57	417,32	-0,04%	80	33.385,60
21.59.57	417,30	-0,05%	720	300.456,00
21.59.57	417,31	-0,04%	80	33.384,80
21.59.57	417,30	-0,05%	200	83.460,00
21.59.57	417,32	-0,04%	100	41.732,00
21.59.57	417,385	-0,03%	140	58.433,90
21.59.57	417,31	-0,04%	42	17.527,02
21.59.57	417,32	-0,04%	1.470	613.460,40
21.59.57	417,33	-0,04%	40	16.693,20
21.59.57	417,44	-0,01%	40	16.697,60
21.59.57	417,385	-0,03%	120	50.086,20
21.59.56	417,31	-0,04%	651	271.668,81
21.59.56	417,325	-0,04%	50	20.866,25
21.59.56	417,43	-0,01%	40	16.697,20
21.59.56	417,325	-0,04%	40	16.693,00
21.59.56	417,31	-0,04%	771	321.746,01
21.59.56	417,325	-0,04%	40	16.693,00
21.59.56	417,37	-0,03%	100	41.737,00
21.59.56	417,36	-0,03%	99	41.318,64
21.59.56	417,44	-0,01%	80	33.395,20
21.59.56	417,43	-0,01%	100	41.743,00
21.59.56	417,39	-0,02%	100	41.739,00
21.59.56	417,36	-0,03%	100	41.736,00
21.59.56	417,33	-0,04%	539	224.940,87
21.59.56	417,31	-0,04%	40	16.692,40

Ora	Valore	Var.%	Volume	Controvalore
21.59.56	417,33	-0,04%	333	138.970,89
21.59.56	417,32	-0,04%	40	16.692,80
21.59.56	417,33	-0,04%	221	92.229,93
21.59.55	417,34	-0,04%	50	20.867,00
21.59.55	417,36	-0,03%	40	16.694,40
21.59.55	417,37	-0,03%	60	25.042,20
21.59.55	417,38	-0,03%	40	16.695,20
21.59.55	417,42	-0,02%	40	16.696,80
21.59.55	417,44	-0,01%	107	44.666,08
21.59.55	417,38	-0,03%	328	136.900,64

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide