Última Hora: "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0838,126.221.00038,2537,0237,5800:00:00
2003-07-0937,897.358.20038,2536,9037,5500:00:00
2003-07-1037,397.873.70037,8737,0337,2500:00:00
2003-07-1137,555.698.60037,9336,9937,5000:00:00
2003-07-1437,995.619.40038,8537,7138,3600:00:00
2003-07-1538,316.552.50038,9237,8138,6600:00:00
2003-07-1638,505.438.20038,8537,5238,7500:00:00
2003-07-1736,775.863.20037,9536,3637,6700:00:00
2003-07-1836,765.973.40037,1035,5237,0400:00:00
2003-07-2136,054.782.80036,4835,5036,1700:00:00
2003-07-2236,557.852.70036,9035,5036,5500:00:00
2003-07-2337,577.709.90037,6836,1536,6900:00:00
2003-07-2437,468.993.00038,4537,1337,9300:00:00
2003-07-2537,965.139.70038,0536,4537,0500:00:00
2003-07-2838,594.824.60038,7737,5737,9800:00:00
2003-07-2937,955.279.10038,7537,0138,5900:00:00
2003-07-3037,524.409.10037,9437,1837,8500:00:00
2003-07-3138,939.744.90040,0638,5139,1000:00:00
2003-08-0139,116.136.40039,4738,3938,7100:00:00
2003-08-0439,435.153.40039,9738,2039,0100:00:00
2003-08-0538,014.381.90039,4938,0039,4100:00:00
2003-08-0638,286.136.80039,1737,6937,8400:00:00
2003-08-0738,375.398.30038,9538,1038,1800:00:00
2003-08-0837,215.609.20038,7837,0038,6000:00:00
2003-08-1138,784.909.70038,9037,2037,2800:00:00
2003-08-1239,758.197.40039,8338,5338,8000:00:00
2003-08-1339,4410.516.00040,2939,1739,4000:00:00
2003-08-1439,964.914.60040,2439,3739,5700:00:00
2003-08-1539,963.213.60040,1739,2940,1700:00:00
2003-08-1841,939.777.10042,2640,0040,1500:00:00
2003-08-1942,416.763.70042,5041,6142,0000:00:00
2003-08-2042,486.704.00043,1341,8641,9600:00:00
2003-08-2143,656.750.30043,7342,5342,9600:00:00
2003-08-2243,789.194.10045,7443,7444,9900:00:00
2003-08-2543,574.542.90044,2843,1143,7500:00:00
2003-08-2643,266.761.90043,3542,0043,0700:00:00
2003-08-2744,615.464.20044,6543,0343,2000:00:00
2003-08-2844,964.534.70045,0143,8244,6300:00:00
2003-08-2944,963.969.20045,1944,3544,6600:00:00
2003-09-0245,556.713.50045,6044,1245,0000:00:00
2003-09-0342,929.331.80045,6442,7345,5500:00:00
2003-09-0443,138.225.60043,8542,7043,0000:00:00
2003-09-0542,708.676.00043,7442,0042,7600:00:00
2003-09-0843,755.504.40043,7842,5042,8400:00:00
2003-09-0943,006.125.10043,8042,5043,3500:00:00
2003-09-1041,236.619.50042,7041,2042,5100:00:00
2003-09-1142,038.003.30042,4640,3341,6400:00:00
2003-09-1242,235.498.70042,3441,1741,6600:00:00
2003-09-1541,264.919.40042,6341,1542,3500:00:00
2003-09-1643,416.292.60043,4441,2641,2700:00:00
2003-09-1742,917.791.40043,6742,6543,2000:00:00
2003-09-1843,536.254.70043,7542,1042,5700:00:00
2003-09-1943,355.901.90044,3542,8043,4900:00:00
2003-09-2241,986.602.20042,7941,3742,5000:00:00
2003-09-2342,378.736.40042,4140,8141,7200:00:00
2003-09-2439,836.853.70042,2639,7142,0900:00:00
2003-09-2539,727.829.70040,9239,6439,9300:00:00
2003-09-2639,956.627.00040,7939,5039,5400:00:00
2003-09-2940,666.010.10040,7339,5440,3900:00:00
2003-09-3039,397.686.90040,5338,9240,5100:00:00
2003-10-0140,836.974.80040,9939,6139,7000:00:00
2003-10-0240,986.201.40041,5540,3440,9000:00:00
2003-10-0342,486.675.90043,1941,7641,9100:00:00
2003-10-0642,873.821.70043,2442,5042,8100:00:00
2003-10-0743,676.666.40043,6842,2242,5000:00:00
2003-10-0843,956.532.50044,2242,5743,8500:00:00
2003-10-0943,977.551.20045,0143,2444,8700:00:00
2003-10-1044,825.166.30045,8543,8244,1800:00:00
2003-10-1344,804.039.30045,5543,7044,9900:00:00
2003-10-1445,564.184.60045,5744,3644,6600:00:00
2003-10-1544,956.464.40046,3944,6846,2700:00:00
2003-10-1645,754.456.40045,7544,5644,6600:00:00
2003-10-1744,295.152.80046,0844,2145,8900:00:00
2003-10-2045,345.193.30045,3943,9244,2200:00:00
2003-10-2145,825.011.70046,1445,2645,8000:00:00
2003-10-2244,864.586.80045,3244,4945,3100:00:00
2003-10-2344,483.960.10044,6643,7943,9500:00:00
2003-10-2444,755.907.40044,8543,3144,3300:00:00
2003-10-2744,785.081.80045,5043,9045,0100:00:00
2003-10-2847,257.093.60047,4044,8944,9500:00:00
2003-10-2948,248.760.70048,4047,1747,5900:00:00
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