Última Hora: "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Ministra da Saúde no Telejornal. Marta Temido diz que confinamento tem "eficácia menos importante do que no passado" - RTP" Mon, 21 Sep 2020 20:23:00 GMT    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2948,248.760.70048,4047,1747,5900:00:00
2003-10-3049,4410.082.70050,0048,3148,8500:00:00
2003-10-3149,646.985.80049,7548,9549,3600:00:00
2003-11-0350,068.100.80050,7649,2549,7500:00:00
2003-11-0449,645.475.30050,5649,3249,8200:00:00
2003-11-0550,355.421.90050,7449,0049,8600:00:00
2003-11-0650,217.249.10050,6449,5350,3000:00:00
2003-11-0751,748.641.20052,3450,0450,4200:00:00
2003-11-1050,645.292.50051,9150,3251,6700:00:00
2003-11-1150,784.023.00051,1050,0750,6700:00:00
2003-11-1252,956.166.50053,0550,8351,1300:00:00
2003-11-1353,317.811.10053,3452,2152,5700:00:00
2003-11-1452,128.245.90053,9551,7753,2000:00:00
2003-11-1751,137.211.80052,2850,1051,6900:00:00
2003-11-1849,925.378.10051,9349,8351,4900:00:00
2003-11-1950,505.913.70050,7949,7450,3100:00:00
2003-11-2049,158.006.80050,4249,0050,0500:00:00
2003-11-2150,365.289.20050,5049,1149,1500:00:00
2003-11-2451,226.064.30051,4550,2950,9200:00:00
2003-11-2551,474.591.20052,0050,9051,3000:00:00
2003-11-2651,303.784.40052,1550,4951,5900:00:00
2003-11-2852,171.394.90052,2651,0051,1000:00:00
2003-12-0151,925.310.10052,7150,8352,3300:00:00
2003-12-0251,344.841.20051,9951,0751,7800:00:00
2003-12-0350,805.352.90052,5050,6851,5000:00:00
2003-12-0451,006.167.00051,1849,6550,5700:00:00
2003-12-0549,765.598.80050,8549,3150,1000:00:00
2003-12-0850,354.249.20050,5349,4849,6900:00:00
2003-12-0948,267.427.60050,8248,0250,7200:00:00
2003-12-1049,606.718.20049,8548,2648,2800:00:00
2003-12-1150,794.935.30051,2049,1149,4800:00:00
2003-12-1250,174.516.40051,1649,2750,9900:00:00
2003-12-1548,376.786.00051,3148,3451,0300:00:00
2003-12-1647,927.296.40048,8146,7648,5500:00:00
2003-12-1747,107.250.20048,1246,5648,0000:00:00
2003-12-1848,816.230.30049,0247,2147,3800:00:00
2003-12-1948,498.039.50049,6747,9948,8400:00:00
2003-12-2248,234.205.20048,9547,5848,4900:00:00
2003-12-2348,863.606.30049,0948,1648,4600:00:00
2003-12-2448,801.268.80049,1148,3048,6600:00:00
2003-12-2648,49999.80049,0048,4749,0000:00:00
2003-12-2949,943.127.60050,0148,6548,8800:00:00
2003-12-3049,403.520.40050,3049,0850,0000:00:00
2003-12-3149,583.408.40049,9948,6649,7600:00:00
2004-01-0249,323.660.60050,2449,0450,1200:00:00
2004-01-0550,285.216.60050,5249,4549,6500:00:00
2004-01-0651,896.493.60052,0750,1050,3000:00:00
2004-01-0753,157.564.00053,2551,4151,6900:00:00
2004-01-0854,327.406.80054,5452,6153,1500:00:00
2004-01-0954,058.165.40055,0953,5153,8000:00:00
2004-01-1255,998.209.10056,0354,0554,3300:00:00
2004-01-1355,285.206.40056,0154,3655,8600:00:00
2004-01-1454,785.092.20055,3054,0855,1200:00:00
2004-01-1555,525.477.30056,2554,3654,8000:00:00
2004-01-1655,386.208.40055,9354,9455,4600:00:00
2004-01-2054,744.611.70055,2553,8155,2000:00:00
2004-01-2153,665.051.20054,4952,6454,4400:00:00
2004-01-2253,626.624.80054,2452,6053,7000:00:00
2004-01-2353,716.452.50053,9952,5953,6700:00:00
2004-01-2655,143.831.10055,1953,2153,8300:00:00
2004-01-2752,095.486.20055,0152,0054,9800:00:00
2004-01-2851,725.656.60053,6351,2552,6300:00:00
2004-01-2951,007.521.90052,3850,7551,9600:00:00
2004-01-3051,005.709.80051,7050,7251,2400:00:00
2004-02-0250,085.225.00051,3749,8451,3000:00:00
2004-02-0350,965.257.10051,3549,8650,0400:00:00
2004-02-0448,697.522.70050,7648,5050,4900:00:00
2004-02-0548,726.411.20049,9048,7049,3500:00:00
2004-02-0652,489.873.30052,7050,5650,7500:00:00
2004-02-0952,133.511.20052,9551,9052,6200:00:00
2004-02-1052,385.023.70052,7351,7652,2000:00:00
2004-02-1154,336.155.50054,4052,2552,2500:00:00
2004-02-1253,424.223.80054,3653,2754,0600:00:00
2004-02-1352,794.531.10054,0052,2153,4600:00:00
2004-02-1753,823.700.20053,9552,9053,3000:00:00
2004-02-1853,753.522.80053,9553,1953,6600:00:00
2004-02-1952,584.900.30054,8452,4654,7000:00:00
2004-02-2052,425.736.40053,0451,4452,5200:00:00
2004-02-2350,746.757.90052,4049,7752,3500:00:00
2004-02-2451,655.678.40051,9550,5650,7000:00:00
2004-02-2552,043.399.90052,2151,5051,8800:00:00
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