Premium
MaxLinear Inc (JMX)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.265 | 10.1851851852 | 12.42 | 13.6 | 12.42 | 354 | 12.85940734 | DE |
| 4 | 0.915 | 7.16523101018 | 12.77 | 13.6 | 12.42 | 300 | 12.861498 | DE |
| 12 | -7.245 | -34.6153846154 | 20.93 | 23.63 | 10.199999 | 531 | 12.87469953 | DE |
| 26 | -3.425 | -20.0175336061 | 17.11 | 23.63 | 10.199999 | 375 | 14.50099036 | DE |
| 52 | -7.115 | -34.2067307692 | 20.8 | 23.63 | 10.199999 | 299 | 15.63695865 | DE |
| 156 | -8.355 | -37.9083484574 | 22.04 | 23.63 | 10.199999 | 288 | 15.76193588 | DE |
| 260 | -8.355 | -37.9083484574 | 22.04 | 23.63 | 10.199999 | 288 | 15.76193588 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 13.6 | 0.4 | 3.07 | 13.515 | 13.6 | 13.515 | 363 |
| 1727295960 | 13.195 | 0 | 0.00 | 13.195 | 13.195 | 13.195 | 0 |
| 1727209560 | 13.195 | 0.78 | 6.24 | 13.195 | 13.195 | 13.195 | 50 |
| 1727123160 | 12.42 | -0.49 | -3.76 | 12.42 | 12.42 | 12.42 | 650 |
| 1726863960 | 12.905 | 0 | 0.00 | 12.905 | 12.905 | 12.905 | 0 |
| 1726777560 | 12.905 | 0.14 | 1.06 | 12.905 | 12.905 | 12.905 | 314 |
| 1726691160 | 12.77 | 0 | 0.00 | 12.77 | 12.77 | 12.77 | 0 |
| 1726604760 | 12.77 | 0 | 0.00 | 12.77 | 12.77 | 12.77 | 0 |
| 1726518360 | 12.77 | 0 | 0.00 | 12.77 | 12.77 | 12.77 | 0 |
| 1726259160 | 12.77 | 0 | 0.00 | 12.77 | 12.77 | 12.77 | 0 |
| 1726172760 | 12.77 | 1.86 | 16.99 | 12.77 | 12.77 | 12.77 | 125 |
| 1726086420 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1726000020 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725913620 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725654420 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725568020 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725481620 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725395220 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725308820 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1725049620 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1724963220 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1724876820 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1724790420 | 10.915 | 0 | 0.00 | 10.915 | 10.915 | 10.915 | 0 |
| 1724704020 | 10.915 | -0.66 | -5.66 | 10.915 | 10.915 | 10.915 | 457 |
| 1724444820 | 11.57 | 0 | 0.00 | 11.57 | 11.57 | 11.57 | 0 |
| 1724358420 | 11.57 | 0.34 | 3.03 | 11.57 | 11.57 | 11.57 | 45 |
| 1724272020 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1724185620 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1724099220 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1723840020 | 11.23 | 0.58 | 5.45 | 11.23 | 11.23 | 11.23 | 250 |
| 1723753560 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1723667160 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1723580760 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1723494360 | 10.65 | -0.05 | -0.42 | 10.65 | 10.65 | 10.65 | 250 |
| 1723235220 | 10.695 | 0.5 | 4.85 | 10.695 | 10.695 | 10.695 | 200 |
| 1723148760 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1723062360 | 10.199999 | -0.23 | -2.16 | 10.199999 | 10.199999 | 10.199999 | 21 |
| 1722975960 | 10.425 | -0.5 | -4.53 | 10.425 | 10.425 | 10.425 | 25 |
| 1722889620 | 10.92 | -1.09 | -9.08 | 10.67 | 10.92 | 10.67 | 41 |
| 1722630360 | 12.01 | -0.84 | -6.50 | 12.13 | 12.13 | 11.81 | 1252 |
| 1722544020 | 12.845 | 0.32 | 2.55 | 13.07 | 13.07 | 12.845 | 510 |
| 1722457560 | 12.525 | 0.61 | 5.08 | 12.42 | 12.525 | 12.4 | 621 |
| 1722371220 | 11.92 | -0.31 | -2.53 | 12.245 | 12.245 | 11.87 | 6127 |
| 1722284760 | 12.23 | 0.63 | 5.43 | 12.23 | 12.23 | 12.23 | 326 |
| 1722025620 | 11.6 | -1.88 | -13.95 | 13.1 | 13.1 | 11.6 | 700 |
| 1721939160 | 13.48 | -6.66 | -33.07 | 17.29 | 17.309999 | 13.48 | 1408 |
| 1721852820 | 20.14 | -2.07 | -9.32 | 20.14 | 20.14 | 20.14 | 100 |
| 1721766360 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1721679960 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1721420760 | 22.21 | -0.62 | -2.72 | 22.21 | 22.21 | 22.21 | 26 |
| 1721334420 | 22.83 | 0 | 0.00 | 22.83 | 22.83 | 22.83 | 0 |
| 1721248020 | 22.83 | 0.39 | 1.74 | 23.63 | 23.63 | 22.83 | 400 |
| 1721161560 | 22.44 | 1.79 | 8.67 | 22.25 | 22.44 | 22.25 | 225 |
| 1721075160 | 20.649999 | 0 | 0.00 | 20.649999 | 20.649999 | 20.649999 | 0 |
| 1720815960 | 20.649999 | 0.2 | 0.98 | 20.649999 | 20.649999 | 20.649999 | 24 |
| 1720729560 | 20.45 | -0.48 | -2.29 | 20.45 | 20.45 | 20.45 | 250 |
| 1720643160 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1720556760 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1720470360 | 20.93 | 0.99 | 4.96 | 20.93 | 20.93 | 20.93 | 100 |
| 1720211220 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1720124820 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1720038420 | 19.94 | -0.26 | -1.29 | 19.94 | 19.94 | 19.94 | 874 |
| 1719952020 | 20.2 | 1.5 | 8.02 | 20.2 | 20.2 | 20.2 | 150 |
| 1719865620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1719606420 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1719520020 | 18.7 | -0.55 | -2.86 | 18.7 | 18.7 | 18.7 | 700 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
