Mercados españoles cerrados en 7 hrs 7 min

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,82+0,17 (+0,87%)
Al cierre: 04:00PM EDT
19,82 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202419,7720,0519,4919,8219,82651.500
19 abr 202420,0320,3919,5719,6519,65744.400
18 abr 202420,3920,9020,1120,2720,27586.300
17 abr 202421,6521,7020,5020,5620,56683.300
16 abr 202421,3921,4720,5121,4221,42876.200
15 abr 202422,6722,8921,4621,6321,63663.100
12 abr 202422,0322,2921,8922,0522,05516.600
11 abr 202422,4322,5421,9222,4222,42585.800
10 abr 202422,5222,8621,9722,1422,14726.900
09 abr 202423,6524,3323,3323,3723,371.129.000
08 abr 202423,2524,4222,8623,2223,221.216.300
05 abr 202422,4624,1622,2222,6122,611.724.300
04 abr 202422,9124,9922,6322,7022,702.474.100
03 abr 202419,9521,9219,4621,6521,651.971.200
02 abr 202418,7820,5018,7620,3520,351.792.100
01 abr 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 ene 202421,2521,7120,7820,8220,82913.400
30 ene 202422,2222,3321,4721,5121,51887.200
29 ene 202422,0622,3021,7222,2822,28554.900
26 ene 202422,9323,0322,0922,1422,14422.100
25 ene 202423,9424,0523,0323,1223,12671.400
24 ene 202423,6323,7723,2523,4223,42440.400
23 ene 202423,3523,5622,9423,4023,40559.500
22 ene 202422,5323,2122,4823,0723,07632.700
19 ene 202421,7622,2521,3622,1522,15640.700
18 ene 202421,2621,5421,1221,4821,48695.400
17 ene 202420,7620,7620,2720,6920,69632.800
16 ene 202421,2521,8920,8221,1321,13490.100
12 ene 202421,7721,9521,1421,2521,25364.000
11 ene 202421,7822,0421,2421,4521,45501.900
10 ene 202421,9121,9921,3921,8921,89386.400
09 ene 202422,0022,2721,9322,0022,00423.800
08 ene 202421,8422,6121,8122,4422,44494.600
05 ene 202421,4521,8321,3421,6921,69506.300
04 ene 202421,4721,8321,2621,4621,46541.600
03 ene 202422,1222,2221,4521,8121,811.017.600
02 ene 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
13 dic 202319,5720,6019,5520,5120,51777.800
12 dic 202319,8519,8919,5619,6819,68428.000
11 dic 202319,4519,9919,3619,8419,84521.300
08 dic 202319,2719,6019,1219,3919,39533.800
07 dic 202319,1519,3918,9519,3519,35573.800
06 dic 202319,2019,5018,9119,0119,01604.400
05 dic 202319,0519,1818,6818,8718,87494.600
04 dic 202318,9519,2818,7419,2519,25600.200
01 dic 202318,6819,0018,3518,9918,99636.900
30 nov 202318,6918,7918,2618,7318,73785.500
29 nov 202318,4518,9418,4318,6918,69804.100
28 nov 202317,7518,1517,5618,1018,10615.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...