Dati storici MaxLinear - MXL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	19,75	20,30	17,71	18,76	1.655.640	0,13	0,66%
1 Mese	15,225	20,41	13,85	17,32	1.327.263	4,66	30,57%
3 Mesi	14,77	20,41	12,36	15,28	1.416.428	5,11	34,60%
6 Mesi	18,00	26,59	11,08	15,65	1.304.924	1,88	10,44%
1 Anno	19,85	26,59	11,08	17,34	1.023.966	0,03	0,15%
3 Anni	75,00	77,89	11,08	27,73	849.501	-55,12	-73,49%
5 Anni	75,00	77,89	11,08	27,73	849.501	-55,12	-73,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Dic 2024	19,59	0,98	5,27%	18,08	19,83	17,955	1.169.813
12 Dic 2024	18,61	0,61	3,39%	18,27	19,28	18,135	1.400.751
11 Dic 2024	18,00	-1,43	-7,36%	19,375	19,375	17,71	1.545.277
10 Dic 2024	19,43	0,17	0,88%	19,26	20,30	19,07	1.294.020
07 Dic 2024	19,26	0,60	3,22%	19,135	19,42	18,54	1.528.996
06 Dic 2024	18,66	-0,66	-3,42%	19,75	19,83	18,38	2.509.154
05 Dic 2024	19,32	1,92	11,03%	18,63	20,41	18,32	4.940.009
04 Dic 2024	17,40	1,23	7,61%	16,27	17,84	15,94	2.052.763
03 Dic 2024	16,17	1,04	6,87%	15,145	16,18	15,10	926.959
29 Nov 2024	15,13	0,58	3,99%	14,84	15,34	14,64	566.685
28 Nov 2024	14,55	-0,39	-2,61%	15,02	15,095	14,30	835.399
27 Nov 2024	14,94	-0,93	-5,86%	15,90	16,02	14,59	1.299.318
26 Nov 2024	15,87	0,33	2,12%	15,77	16,27	15,55	1.148.644
23 Nov 2024	15,54	-0,20	-1,27%	15,75	15,96	15,25	941.075
22 Nov 2024	15,74	1,05	7,15%	15,175	16,20	14,78	985.308
21 Nov 2024	14,69	0,20	1,38%	14,48	14,70	14,1947	456.981
20 Nov 2024	14,49	0,42	2,99%	13,99	14,555	13,85	699.453
19 Nov 2024	14,07	-0,23	-1,61%	14,205	14,53	13,85	665.032
16 Nov 2024	14,30	-0,56	-3,77%	14,76	14,84	14,1945	768.768
15 Nov 2024	14,86	-0,02	-0,13%	15,225	15,33	14,66	653.406
14 Nov 2024	14,88	-0,74	-4,74%	15,50	15,86	14,795	803.921