Italia markets closed

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,14-0,24 (-1,15%)
In data: 01:41PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202420,0020,2419,7120,1420,14171.265
07 mag 202420,1820,5820,0320,3720,37529.700
06 mag 202420,0620,2119,7820,1320,13409.300
03 mag 202419,5820,2919,5819,9919,99593.700
02 mag 202419,2719,4418,7119,2719,27914.300
01 mag 202420,5620,6318,9719,0019,001.023.200
30 apr 202420,9221,4820,5920,7920,79655.100
29 apr 202420,6421,3320,5521,1721,17642.100
26 apr 202420,6720,9820,2820,5920,59843.600
25 apr 202419,9421,8319,9320,6820,682.122.400
24 apr 202421,0121,5920,1920,9320,932.073.400
23 apr 202419,8520,9419,8520,7820,78801.800
22 apr 202419,7720,0519,4919,8219,82651.500
19 apr 202420,0320,3919,5719,6519,65744.400
18 apr 202420,3920,9020,1120,2720,27586.300
17 apr 202421,6521,7020,5020,5620,56683.300
16 apr 202421,3921,4720,5121,4221,42876.200
15 apr 202422,6722,8921,4621,6321,63663.100
12 apr 202422,0322,2921,8922,0522,05516.600
11 apr 202422,4322,5421,9222,4222,42585.800
10 apr 202422,5222,8621,9722,1422,14726.900
09 apr 202423,6524,3323,3323,3723,371.129.000
08 apr 202423,2524,4222,8623,2223,221.216.300
05 apr 202422,4624,1622,2222,6122,611.724.300
04 apr 202422,9124,9922,6322,7022,702.474.100
03 apr 202419,9521,9219,4621,6521,651.971.200
02 apr 202418,7820,5018,7620,3520,351.792.100
01 apr 202418,7519,1918,7219,0319,03598.700
28 mar 202418,6318,8918,4918,6718,67478.200
27 mar 202418,2218,5917,9718,5118,51432.300
26 mar 202418,4118,5117,8917,9517,95532.700
25 mar 202417,8618,2717,8418,1618,16396.700
22 mar 202418,3718,4318,0218,1018,10449.300
21 mar 202418,5619,0918,4018,4218,42641.400
20 mar 202417,7518,4517,4518,2418,24645.500
19 mar 202417,2217,8816,9117,8217,82777.600
18 mar 202417,9818,0617,4617,5317,53548.400
15 mar 202417,6618,0617,5417,7517,751.352.500
14 mar 202418,5818,6217,6617,9117,91629.700
13 mar 202419,3619,5018,5418,7018,70538.200
12 mar 202420,7320,7319,6019,6519,65467.900
11 mar 202420,6821,1720,4220,5920,59529.700
08 mar 202421,3721,6220,7020,9720,97541.600
07 mar 202420,6221,1920,5421,1221,12543.600
06 mar 202420,4620,6820,0520,2920,29483.400
05 mar 202420,0020,5519,8820,0320,03493.800
04 mar 202420,5320,6019,9720,3020,30423.600
01 mar 202419,5720,6319,4320,3020,30640.800
29 feb 202419,1919,5519,1119,4419,441.034.200
28 feb 202418,3319,0518,2118,8518,85572.000
27 feb 202418,7218,9418,5018,6618,66620.200
26 feb 202418,5718,8818,3318,4618,46826.800
23 feb 202418,7018,8518,4518,5318,53480.100
22 feb 202419,6219,8418,7018,7618,76982.000
21 feb 202418,8419,2118,6219,2119,21555.800
20 feb 202419,0619,2718,8819,1519,15508.900
16 feb 202419,6720,0519,2419,5719,57619.100
15 feb 202419,3120,0319,2519,8719,87565.300
14 feb 202418,9719,3218,8019,1219,12500.400
13 feb 202419,3119,7518,4018,6018,60802.600
12 feb 202419,1920,3619,1420,2320,231.024.400
09 feb 202418,4319,2918,3219,0419,04662.200
08 feb 202417,7418,4817,5918,2718,27525.600
07 feb 202417,4117,8616,9117,6417,64884.100
06 feb 202417,8417,9717,0917,2717,27897.600
05 feb 202417,7418,0616,9617,8117,811.017.200
02 feb 202418,2918,7817,5717,7717,771.093.600
01 feb 202418,9519,5017,7418,5218,522.787.000
31 gen 202421,2521,7120,7820,8220,82913.400
30 gen 202422,2222,3321,4721,5121,51887.200
29 gen 202422,0622,3021,7222,2822,28554.900
26 gen 202422,9323,0322,0922,1422,14422.100
25 gen 202423,9424,0523,0323,1223,12671.400
24 gen 202423,6323,7723,2523,4223,42440.400
23 gen 202423,3523,5622,9423,4023,40559.500
22 gen 202422,5323,2122,4823,0723,07632.700
19 gen 202421,7622,2521,3622,1522,15640.700
18 gen 202421,2621,5421,1221,4821,48695.400
17 gen 202420,7620,7620,2720,6920,69632.800
16 gen 202421,2521,8920,8221,1321,13490.100
12 gen 202421,7721,9521,1421,2521,25364.000
11 gen 202421,7822,0421,2421,4521,45501.900
10 gen 202421,9121,9921,3921,8921,89386.400
09 gen 202422,0022,2721,9322,0022,00423.800
08 gen 202421,8422,6121,8122,4422,44494.600
05 gen 202421,4521,8321,3421,6921,69506.300
04 gen 202421,4721,8321,2621,4621,46541.600
03 gen 202422,1222,2221,4521,8121,811.017.600
02 gen 202423,3823,6022,8022,9922,99482.400
29 dic 202324,4024,4923,6423,7723,77490.700
28 dic 202324,8624,9224,3124,4624,46454.900
27 dic 202324,7725,1424,4224,9224,92652.500
26 dic 202323,9924,8123,9024,7224,72555.400
22 dic 202323,2623,9523,0023,9023,90678.600
21 dic 202322,6423,2122,6423,1323,13460.000
20 dic 202322,3123,0422,1222,1422,14734.500
19 dic 202321,9622,5321,9522,3922,39540.800
18 dic 202321,8721,9521,0021,9221,92757.500
15 dic 202322,2622,5621,6121,8021,805.493.900
14 dic 202320,7522,0920,7422,0222,021.589.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...