Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MXIM.US
103.14-1.23(-1.18%)(czas lokalny: 25.08.2021 16:00)Maxim Integrated Products, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.08.2021 | 104.58 | 105.58 | 102.59 | 103.14 | 45 804 564 | 0 |
24.08.2021 | 106.55 | 107.14 | 103.64 | 104.37 | 12 486 566 | 0 |
23.08.2021 | 106.90 | 108.61 | 104.42 | 106.63 | 13 458 985 | 0 |
20.08.2021 | 101.99 | 102.67 | 100.77 | 101.65 | 2 892 380 | 0 |
19.08.2021 | 100.70 | 102.01 | 99.33 | 101.81 | 3 834 986 | 0 |
18.08.2021 | 98.45 | 102.11 | 97.71 | 100.94 | 3 433 405 | 0 |
17.08.2021 | 99.03 | 101.18 | 97.81 | 99.80 | 3 546 507 | 0 |
16.08.2021 | 99.53 | 100.52 | 99.25 | 100.01 | 2 387 294 | 0 |
13.08.2021 | 98.40 | 99.76 | 97.94 | 99.73 | 968 868 | 0 |
12.08.2021 | 99.43 | 99.75 | 97.37 | 98.46 | 1 505 396 | 0 |
11.08.2021 | 100.44 | 100.54 | 98.79 | 99.94 | 1 250 957 | 0 |
10.08.2021 | 100.70 | 100.70 | 98.71 | 100.10 | 1 780 438 | 0 |
09.08.2021 | 100.53 | 100.91 | 99.00 | 100.47 | 2 561 150 | 0 |
06.08.2021 | 99.79 | 101.41 | 98.35 | 100.68 | 2 299 176 | 0 |
05.08.2021 | 101.33 | 101.94 | 99.46 | 100.46 | 2 266 289 | 0 |
04.08.2021 | 99.19 | 101.77 | 93.33 | 101.05 | 7 138 446 | 0 |
03.08.2021 | 100.03 | 100.28 | 97.20 | 98.75 | 3 296 137 | 0 |
02.08.2021 | 101.06 | 102.50 | 99.51 | 99.71 | 2 533 666 | 0 |
30.07.2021 | 98.79 | 100.85 | 98.49 | 99.91 | 1 416 541 | 0 |
29.07.2021 | 98.23 | 99.90 | 97.93 | 99.46 | 1 950 178 | 0 |
28.07.2021 | 99.29 | 99.29 | 96.89 | 97.45 | 2 329 174 | 0 |
27.07.2021 | 99.22 | 99.23 | 94.79 | 96.81 | 3 231 760 | 0 |
26.07.2021 | 98.52 | 99.47 | 98.29 | 99.22 | 1 149 630 | 0 |
23.07.2021 | 99.22 | 99.35 | 97.95 | 99.28 | 1 239 873 | 0 |
22.07.2021 | 99.29 | 99.29 | 97.51 | 98.12 | 1 087 076 | 0 |
21.07.2021 | 97.56 | 100.08 | 97.56 | 100.07 | 1 363 736 | 0 |
20.07.2021 | 96.29 | 98.05 | 95.56 | 97.52 | 1 262 521 | 0 |
19.07.2021 | 96.23 | 96.58 | 94.67 | 96.12 | 1 536 465 | 0 |
16.07.2021 | 99.10 | 99.67 | 97.04 | 97.10 | 1 541 418 | 0 |
15.07.2021 | 99.88 | 100.33 | 98.05 | 98.79 | 2 305 080 | 0 |
14.07.2021 | 101.45 | 102.55 | 99.85 | 100.08 | 1 261 696 | 0 |
13.07.2021 | 100.46 | 101.18 | 99.74 | 100.61 | 2 730 211 | 0 |
12.07.2021 | 100.10 | 100.85 | 99.41 | 100.79 | 2 196 017 | 0 |
09.07.2021 | 98.40 | 100.35 | 97.08 | 100.03 | 2 087 702 | 0 |
08.07.2021 | 98.00 | 98.67 | 96.10 | 98.39 | 3 338 743 | 0 |
07.07.2021 | 102.85 | 103.16 | 98.82 | 100.04 | 4 642 602 | 0 |
06.07.2021 | 104.22 | 104.51 | 101.68 | 102.56 | 1 660 634 | 0 |
02.07.2021 | 104.14 | 104.03 | 104.03 | 104.03 | 1 048 119 | 0 |
01.07.2021 | 105.00 | 105.23 | 103.05 | 103.19 | 1 799 798 | 0 |
30.06.2021 | 104.92 | 105.49 | 104.22 | 105.36 | 1 639 166 | 0 |
29.06.2021 | 104.45 | 105.30 | 104.18 | 104.96 | 1 047 511 | 0 |
28.06.2021 | 103.50 | 104.97 | 103.16 | 104.60 | 1 063 551 | 0 |
25.06.2021 | 102.77 | 103.97 | 101.81 | 102.66 | 5 321 615 | 0 |
24.06.2021 | 101.22 | 102.65 | 101.22 | 102.53 | 1 343 319 | 0 |
23.06.2021 | 100.14 | 101.13 | 99.72 | 100.30 | 1 156 717 | 0 |
22.06.2021 | 100.58 | 100.73 | 99.58 | 100.36 | 1 961 282 | 0 |
21.06.2021 | 100.26 | 101.13 | 99.89 | 100.48 | 4 476 557 | 0 |
18.06.2021 | 101.72 | 101.99 | 99.39 | 99.90 | 4 637 091 | 0 |
17.06.2021 | 102.29 | 103.86 | 101.83 | 102.58 | 1 464 150 | 0 |
16.06.2021 | 104.07 | 104.14 | 101.61 | 102.59 | 1 360 733 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus