Última Hora: "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    "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    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 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    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "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    "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    "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      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
2004-02-2552,043.399.90052,2151,5051,8800:00:00
2004-02-2651,794.133.90052,1451,2051,7900:00:00
2004-02-2749,906.943.70051,8949,6551,7200:00:00
2004-03-0151,104.624.10051,2549,6349,9600:00:00
2004-03-0250,014.815.70051,5949,9450,9900:00:00
2004-03-0349,974.399.30050,4749,7150,0500:00:00
2004-03-0450,043.623.20050,7249,6750,1400:00:00
2004-03-0549,484.619.30050,8749,1249,2500:00:00
2004-03-0846,447.229.70049,9746,3849,4300:00:00
2004-03-0946,7612.946.10046,9545,7246,8000:00:00
2004-03-1046,058.558.90047,1445,8146,8000:00:00
2004-03-1146,168.092.60047,4545,9045,9500:00:00
2004-03-1246,775.344.90046,9446,0646,5500:00:00
2004-03-1545,886.186.80046,9245,8746,2100:00:00
2004-03-1646,767.064.70047,2846,0046,4400:00:00
2004-03-1747,375.694.60047,7246,7946,8200:00:00
2004-03-1846,646.677.40047,5346,0647,3900:00:00
2004-03-1944,926.347.20046,6344,8946,1200:00:00
2004-03-2245,037.089.10045,4544,4044,8500:00:00
2004-03-2344,388.057.40045,6543,7045,3000:00:00
2004-03-2445,817.111.60046,1144,4144,6400:00:00
2004-03-2547,285.515.00047,3946,0246,1200:00:00
2004-03-2646,624.982.40047,4546,5247,3200:00:00
2004-03-2946,944.396.20047,6746,4246,8000:00:00
2004-03-3046,505.339.80046,8845,7246,6400:00:00
2004-03-3146,974.309.00047,2746,0046,6500:00:00
2004-04-0147,976.152.30048,2746,9047,0000:00:00
2004-04-0249,425.144.40049,6948,4349,5900:00:00
2004-04-0549,804.262.10049,8048,7849,3900:00:00
2004-04-0648,734.232.20049,4548,2549,3000:00:00
2004-04-0748,734.886.40049,2547,7548,6600:00:00
2004-04-0849,434.125.20049,7948,9049,4000:00:00
2004-04-1249,973.057.50049,9749,0849,6700:00:00
2004-04-1349,103.642.40050,0148,9649,9700:00:00
2004-04-1448,836.758.30049,9248,4249,0000:00:00
2004-04-1547,928.266.60049,1946,9449,1200:00:00
2004-04-1647,758.034.00047,9746,3347,5800:00:00
2004-04-1948,144.255.70048,3247,3247,7400:00:00
2004-04-2045,875.248.60048,0045,8747,9800:00:00
2004-04-2146,406.167.10046,7445,2546,4900:00:00
2004-04-2246,475.279.50047,3345,3045,9400:00:00
2004-04-2347,444.525.80047,6546,5646,7800:00:00
2004-04-2646,035.948.70047,7045,5147,6300:00:00
2004-04-2745,846.322.30046,8845,3546,4000:00:00
2004-04-2846,3711.887.70047,5845,6646,1000:00:00
2004-04-2946,6310.833.30047,3045,9446,4400:00:00
2004-04-3046,049.225.50047,4445,6746,8300:00:00
2004-05-0345,499.857.00047,2044,3746,2200:00:00
2004-05-0445,259.895.90046,3744,7945,7300:00:00
2004-05-0545,488.967.60046,1044,5545,5100:00:00
2004-05-0646,2610.479.40046,4444,8045,1100:00:00
2004-05-0747,7511.489.80048,2946,1446,1400:00:00
2004-05-1048,4510.077.50048,8847,0747,5000:00:00
2004-05-1149,318.625.60049,5147,9648,4000:00:00
2004-05-1248,418.460.30048,9547,2248,9000:00:00
2004-05-1348,046.335.50048,8047,6448,1400:00:00
2004-05-1447,187.217.50048,3947,0347,7900:00:00
2004-05-1746,836.655.90047,1846,2346,4100:00:00
2004-05-1847,854.961.70048,0347,2547,5800:00:00
2004-05-1947,585.590.60049,3247,5848,4800:00:00
2004-05-2047,184.641.20048,1246,8547,7000:00:00
2004-05-2147,384.843.70047,8746,7947,6100:00:00
2004-05-2447,494.175.80048,0247,1647,7100:00:00
2004-05-2550,048.483.20050,2047,0347,5700:00:00
2004-05-2650,006.814.70050,3549,3349,8800:00:00
2004-05-2750,306.774.00050,4549,5650,0500:00:00
2004-05-2850,973.841.70051,2850,1050,4200:00:00
2004-06-0150,714.404.60051,3649,9450,6900:00:00
2004-06-0249,434.814.80050,7149,0850,7100:00:00
2004-06-0348,265.315.90049,5047,8349,5000:00:00
2004-06-0448,675.378.20049,4348,6749,0000:00:00
2004-06-0750,033.627.00050,0548,9449,1100:00:00
2004-06-0850,033.537.90050,0949,2949,6500:00:00
2004-06-0948,284.085.30049,7748,2249,7600:00:00
2004-06-1048,914.915.80049,0548,0348,6100:00:00
2004-06-1448,826.872.90050,1648,2148,9400:00:00
2004-06-1550,156.701.80050,3049,0549,3100:00:00
2004-06-1650,144.704.20050,5049,8350,0700:00:00
2004-06-1749,196.126.20050,0948,8049,9700:00:00
2004-06-1849,307.188.90050,3448,5248,8200:00:00
2004-06-2149,604.424.40050,1049,3449,7500:00:00
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