Última Hora: "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT   "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1437,4613.352.30037,4734,4735,3700:00:00
2002-11-1537,4513.777.90038,1936,4636,8100:00:00
2002-11-1837,059.545.00038,7537,0438,0700:00:00
2002-11-1936,3510.607.90037,5836,0236,8000:00:00
2002-11-2039,5616.356.60039,8436,3636,3600:00:00
2002-11-2142,6418.165.40042,6739,7539,8500:00:00
2002-11-2241,9010.117.00042,6041,2041,7400:00:00
2002-11-2542,929.695.80043,2041,3941,8800:00:00
2002-11-2641,119.921.90042,3540,9542,1500:00:00
2002-11-2743,388.848.30043,7141,7342,4500:00:00
2002-11-2942,053.667.10043,8642,0143,4100:00:00
2002-12-0242,8111.870.30044,7342,5043,3700:00:00
2002-12-0341,029.226.40042,5540,9042,4700:00:00
2002-12-0438,9314.540.90039,7038,1539,5100:00:00
2002-12-0538,0011.252.10039,9537,7939,9100:00:00
2002-12-0637,9111.878.00038,5936,7737,0000:00:00
2002-12-0935,549.299.50037,3835,5237,3800:00:00
2002-12-1037,279.967.10037,7735,7635,8100:00:00
2002-12-1137,729.540.40038,4136,4736,8000:00:00
2002-12-1237,039.073.90038,7135,9038,1600:00:00
2002-12-1335,488.282.40036,3535,3036,3500:00:00
2002-12-1636,828.071.10036,9635,0735,7400:00:00
2002-12-1736,597.221.60037,4936,2636,6000:00:00
2002-12-1834,189.395.50035,6633,8835,5000:00:00
2002-12-1933,679.791.40034,9533,1833,7500:00:00
2002-12-2034,1710.485.90034,9833,4033,9600:00:00
2002-12-2334,935.526.10035,5333,7633,9500:00:00
2002-12-2434,151.996.50035,2034,0834,6800:00:00
2002-12-2634,145.233.30035,3434,0534,4500:00:00
2002-12-2733,813.603.40034,4233,6433,9900:00:00
2002-12-3033,386.069.80034,3032,8034,1400:00:00
2002-12-3133,045.070.10034,0832,7633,3600:00:00
2003-01-0235,777.968.20035,8232,9533,7800:00:00
2003-01-0335,847.162.60036,3635,3235,7000:00:00
2003-01-0638,268.967.60038,7336,2736,3100:00:00
2003-01-0738,109.053.60039,3937,7638,4500:00:00
2003-01-0836,459.245.00037,9936,2437,2400:00:00
2003-01-0937,718.781.90038,7736,9637,0800:00:00
2003-01-1038,338.593.90039,0036,6036,7100:00:00
2003-01-1337,608.043.80039,4837,3239,2300:00:00
2003-01-1438,097.494.70038,8437,3437,5600:00:00
2003-01-1537,199.418.30038,7536,4538,3000:00:00
2003-01-1635,3210.228.10037,5135,0037,2600:00:00
2003-01-1732,939.245.50034,8332,7734,7000:00:00
2003-01-2132,558.426.10033,7132,4733,3100:00:00
2003-01-2232,598.736.60033,6532,3032,5000:00:00
2003-01-2333,238.907.60033,7532,7033,4800:00:00
2003-01-2431,697.694.20032,8131,4532,7000:00:00
2003-01-2731,706.942.40032,2531,3031,4900:00:00
2003-01-2832,079.114.00032,3931,0631,9900:00:00
2003-01-2933,229.080.60033,6431,2231,9400:00:00
2003-01-3030,8011.083.30033,3330,6532,6400:00:00
2003-01-3131,2111.322.30031,8729,6629,8700:00:00
2003-02-0331,166.870.10031,8030,9531,2000:00:00
2003-02-0431,136.602.80031,4930,6930,9000:00:00
2003-02-0531,229.509.80032,9930,9631,3300:00:00
2003-02-0630,568.790.40031,7730,2530,9600:00:00
2003-02-0730,147.328.80031,1928,9631,1000:00:00
2003-02-1030,377.217.20030,7029,7830,1900:00:00
2003-02-1130,737.382.70031,4630,3130,5200:00:00
2003-02-1230,506.278.60031,3530,2030,9600:00:00
2003-02-1330,585.266.80030,7830,0030,5500:00:00
2003-02-1432,858.733.90032,8630,8530,9200:00:00
2003-02-1834,047.751.30034,2932,9432,9500:00:00
2003-02-1933,695.694.30034,3333,1934,1000:00:00
2003-02-2033,867.415.60034,8233,8534,4700:00:00
2003-02-2133,957.276.80034,2933,0834,1200:00:00
2003-02-2433,556.286.50034,3433,3933,7700:00:00
2003-02-2532,919.039.60032,9931,8532,9400:00:00
2003-02-2632,057.457.60033,4031,9332,5500:00:00
2003-02-2733,176.494.50033,4032,1132,3300:00:00
2003-02-2834,546.305.80034,5633,1833,2300:00:00
2003-03-0332,498.852.10034,7832,4134,6900:00:00
2003-03-0432,437.045.00032,8832,1132,6500:00:00
2003-03-0534,3411.911.20034,4333,1233,3000:00:00
2003-03-0634,3710.686.80034,5133,6933,8600:00:00
2003-03-0734,328.525.60034,4333,2833,4500:00:00
2003-03-1033,705.900.50034,2033,3333,9000:00:00
2003-03-1133,605.951.70034,1133,4033,8800:00:00
2003-03-1234,458.854.20034,5432,9433,4100:00:00
2003-03-1338,2117.245.40038,2835,1535,1600:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters