Última Hora: "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.10 (+0.98%) Maxim Integrated - [Ticker: MXIM]Gráfico Maxim Integrated   Noticias Maxim Integrated   Descargar Históricos de Metastock Maxim Integrated  y Otros  Análisis Técnico Maxim Integrated   
Última Transacción55,990Hora de Cotización2018-12-04 - 00:00:00
Variación--1.10 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,040Mínimo55,660
Volumen1.934.555Volumen Medio (3m)0
Demanda / Oferta52,400 x 700 - 52,410 x 600Yield
Cierre Anterior57,090PER0,00%
Apertura57,020EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MXIM desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0349,062.511.30049,0645,6247,4100:00:00
2000-01-0447,251.999.90049,5646,9447,7500:00:00
2000-01-0547,383.921.90048,5046,5047,2500:00:00
2000-01-0648,692.539.80050,0046,8846,9400:00:00
2000-01-0749,812.396.20050,2548,3148,4100:00:00
2000-01-1050,503.016.10051,6949,5050,0000:00:00
2000-01-1147,442.599.40051,3147,2550,0000:00:00
2000-01-1249,003.599.00050,1947,2547,8700:00:00
2000-01-1350,442.297.80050,6247,6949,6900:00:00
2000-01-1450,624.129.20052,5050,4450,9700:00:00
2000-01-1850,562.866.00050,9449,1250,0000:00:00
2000-01-1954,383.268.40054,5050,0051,1300:00:00
2000-01-2053,063.848.30054,7552,1953,7500:00:00
2000-01-2148,445.280.60053,3848,0652,1900:00:00
2000-01-2449,633.524.40051,6248,6248,8100:00:00
2000-01-2552,192.904.10052,3747,0050,7500:00:00
2000-01-2650,005.603.30051,7548,8851,0600:00:00
2000-01-2752,124.530.50052,6350,1950,8100:00:00
2000-01-2849,193.677.80051,1348,5050,4400:00:00
2000-01-3150,123.359.50051,9448,8849,1900:00:00
2000-02-0151,692.204.60051,7549,0050,1200:00:00
2000-02-0252,061.960.20053,7550,6251,5600:00:00
2000-02-0353,753.162.60053,7550,9452,2800:00:00
2000-02-0455,062.907.00055,5053,5054,0000:00:00
2000-02-0757,502.110.40057,6254,5055,3700:00:00
2000-02-0860,883.183.30060,9458,0058,2500:00:00
2000-02-0958,002.172.30060,8157,7560,8100:00:00
2000-02-1060,061.605.60060,1357,5058,5000:00:00
2000-02-1157,751.767.80060,0657,6259,6200:00:00
2000-02-1458,691.603.40059,1256,7558,1200:00:00
2000-02-1558,192.270.00058,4456,2557,9400:00:00
2000-02-1654,383.583.80058,2553,4458,1200:00:00
2000-02-1756,003.645.80056,1253,1255,2800:00:00
2000-02-1855,563.655.90057,2554,8855,1200:00:00
2000-02-2254,942.573.30056,2553,5055,1200:00:00
2000-02-2357,8832.23758,6354,2554,2500:00:00
2000-02-2462,625.297.70062,7557,6958,5600:00:00
2000-02-2563,623.828.40065,5062,1962,3800:00:00
2000-02-2864,002.654.80065,6259,0062,0000:00:00
2000-02-2966,813.044.30067,0664,3764,8100:00:00
2000-03-0163,692.580.40068,3863,5067,3100:00:00
2000-03-0261,373.013.50066,0061,3763,4400:00:00
2000-03-0364,252.712.50065,1261,8162,6200:00:00
2000-03-0663,753.121.20068,0062,8763,9400:00:00
2000-03-0764,372.709.80068,3864,0065,5000:00:00
2000-03-0865,502.209.90065,6960,2565,0000:00:00
2000-03-0968,442.109.70068,5664,8165,8700:00:00
2000-03-1070,122.943.30070,2566,9467,0600:00:00
2000-03-1363,562.313.90068,7563,5068,3800:00:00
2000-03-1459,942.444.70067,0059,0064,8800:00:00
2000-03-1557,812.658.00061,3156,8760,5000:00:00
2000-03-1670,314.116.10071,1956,1258,9400:00:00
2000-03-1767,253.636.80070,0065,1267,7500:00:00
2000-03-2064,441.920.50069,1364,2565,5000:00:00
2000-03-2169,942.470.50070,0064,2564,6100:00:00
2000-03-2273,693.115.50074,5068,5069,9400:00:00
2000-03-2371,622.589.40073,6969,2572,8100:00:00
2000-03-2472,002.098.50074,2570,4471,6200:00:00
2000-03-2770,191.595.90073,3769,6271,8100:00:00
2000-03-2870,122.576.20073,0668,4469,3800:00:00
2000-03-2965,443.595.40070,5064,5070,1200:00:00
2000-03-3061,632.901.60069,3861,6364,9400:00:00
2000-03-3171,065.667.70072,1363,5063,6200:00:00
2000-04-0365,563.430.80070,7550,8169,0000:00:00
2000-04-0468,696.226.30072,0060,8866,7500:00:00
2000-04-0568,193.149.70072,0063,6267,4100:00:00
2000-04-0667,312.608.60071,8764,0069,0000:00:00
2000-04-0770,562.237.00070,7567,5069,2500:00:00
2000-04-1063,883.497.10070,3163,8870,2500:00:00
2000-04-1162,754.151.00066,0660,5063,5000:00:00
2000-04-1258,003.264.80064,8858,0062,3800:00:00
2000-04-1357,193.366.70062,3157,1359,6200:00:00
2000-04-1450,313.792.40056,5049,7556,5000:00:00
2000-04-1762,003.678.10062,0047,9448,3100:00:00
2000-04-1862,192.229.60063,2558,7561,7500:00:00
2000-04-1959,192.698.80063,0058,0062,1900:00:00
2000-04-2059,752.333.60061,3757,1359,0800:00:00
2000-04-2458,811.835.80061,0655,5058,9400:00:00
2000-04-2565,872.279.70066,3859,5059,5000:00:00
2000-04-2659,622.432.90064,6359,5664,5000:00:00
2000-04-2764,312.886.30064,3741,5058,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters