Última Hora: "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 GMT    "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 GMT    "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 GMT    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1338,2117.245.40038,2835,1535,1600:00:00
2003-03-1437,5313.319.40038,6437,0438,4100:00:00
2003-03-1739,4714.802.20040,0037,1437,2200:00:00
2003-03-1839,8411.329.20039,8838,7139,4000:00:00
2003-03-1939,5613.593.70039,8338,1339,5900:00:00
2003-03-2039,5611.706.60040,2438,6539,0400:00:00
2003-03-2140,5111.107.20040,6639,5840,3600:00:00
2003-03-2438,508.435.60039,7538,4039,6100:00:00
2003-03-2538,759.162.70038,9937,5038,3100:00:00
2003-03-2638,786.860.60039,1638,2338,7600:00:00
2003-03-2738,395.649.40038,8037,8338,2200:00:00
2003-03-2837,904.916.00038,8337,5038,2000:00:00
2003-03-3136,128.083.50037,1036,1037,0900:00:00
2003-04-0136,417.888.00037,1036,2736,3200:00:00
2003-04-0238,8912.083.70039,1537,3137,4600:00:00
2003-04-0338,998.469.50039,6738,1738,8400:00:00
2003-04-0437,589.091.30038,9537,2238,9000:00:00
2003-04-0737,639.311.50039,7337,6039,5500:00:00
2003-04-0835,6411.586.70037,5035,5037,2000:00:00
2003-04-0935,518.733.50036,6035,3535,8300:00:00
2003-04-1036,406.430.60036,6435,2435,5400:00:00
2003-04-1135,447.527.40037,2335,1336,9200:00:00
2003-04-1436,325.875.70036,5335,2935,4800:00:00
2003-04-1537,057.446.60037,3635,7336,0600:00:00
2003-04-1638,5311.151.80039,4838,2938,4200:00:00
2003-04-1739,6210.942.40040,1038,0438,1800:00:00
2003-04-2139,746.387.80040,4038,8839,8100:00:00
2003-04-2241,117.458.50041,1839,0039,5000:00:00
2003-04-2341,156.307.70041,5840,4641,1600:00:00
2003-04-2440,814.911.70041,1040,0940,6000:00:00
2003-04-2538,397.036.10040,1938,1040,0900:00:00
2003-04-2839,687.469.90040,0538,5038,8000:00:00
2003-04-2940,689.236.30041,4039,7039,8900:00:00
2003-04-3039,339.305.00040,4939,2539,4900:00:00
2003-05-0139,787.154.10040,0438,9439,1900:00:00
2003-05-0239,7010.112.80040,2139,2039,3400:00:00
2003-05-0540,5610.899.60042,0039,6939,9000:00:00
2003-05-0640,908.604.30041,2840,0740,3700:00:00
2003-05-0739,886.870.60040,9039,6140,3200:00:00
2003-05-0839,057.899.20039,7538,8738,9500:00:00
2003-05-0939,826.677.80040,3039,4739,6600:00:00
2003-05-1240,618.096.70040,8439,2239,6300:00:00
2003-05-1339,379.420.40039,9139,0439,7400:00:00
2003-05-1438,189.867.80039,6137,7339,3800:00:00
2003-05-1539,256.937.20039,5538,5639,0100:00:00
2003-05-1638,157.099.00039,4837,9739,3500:00:00
2003-05-1936,458.984.20038,0436,4537,9300:00:00
2003-05-2036,2910.522.80036,9635,8036,4800:00:00
2003-05-2136,347.733.50036,6135,8336,3600:00:00
2003-05-2236,525.628.60037,0035,9036,4000:00:00
2003-05-2336,745.041.10037,2636,4436,6100:00:00
2003-05-2738,718.567.00038,7736,4336,5700:00:00
2003-05-2838,767.472.70039,2338,0338,7900:00:00
2003-05-2939,969.286.30040,5838,7038,7900:00:00
2003-05-3039,207.176.40040,4039,0640,0100:00:00
2003-06-0237,808.060.10039,7737,4739,4800:00:00
2003-06-0339,028.058.90039,0337,2237,5200:00:00
2003-06-0439,1511.084.10039,5437,8038,6800:00:00
2003-06-0538,5510.465.00038,5737,2337,6800:00:00
2003-06-0636,8613.152.80040,3636,6139,0200:00:00
2003-06-0935,939.959.90036,6135,0936,1000:00:00
2003-06-1036,637.725.50036,6735,6236,1000:00:00
2003-06-1136,5111.925.80036,6434,8235,7300:00:00
2003-06-1235,757.099.40036,7435,3536,6200:00:00
2003-06-1334,638.105.90036,0534,3235,9400:00:00
2003-06-1635,858.704.60036,0633,8934,9700:00:00
2003-06-1735,309.692.80036,2034,6036,1900:00:00
2003-06-1836,029.209.80036,2734,4335,0300:00:00
2003-06-1935,789.133.20036,9435,7736,3300:00:00
2003-06-2035,829.100.30036,6035,1036,3000:00:00
2003-06-2335,046.087.40036,4434,6135,7000:00:00
2003-06-2434,158.991.50035,2533,9834,8000:00:00
2003-06-2533,858.381.90035,0733,6334,1200:00:00
2003-06-2634,967.311.20035,3233,8034,1400:00:00
2003-06-2734,426.313.70035,3233,8735,1500:00:00
2003-06-3034,107.815.90034,9733,7434,8500:00:00
2003-07-0134,659.420.10034,9033,2333,9000:00:00
2003-07-0236,1910.750.80036,2534,6834,7100:00:00
2003-07-0335,894.777.60036,5035,5535,6300:00:00
2003-07-0737,796.560.90037,9936,2936,4600:00:00
2003-07-0838,126.221.00038,2537,0237,5800:00:00
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