Última Hora: "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 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    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-2149,604.424.40050,1049,3449,7500:00:00
2004-06-2251,627.247.10051,6949,4949,6600:00:00
2004-06-2352,287.108.60052,5451,4051,6000:00:00
2004-06-2451,575.259.70052,5451,2452,5000:00:00
2004-06-2552,034.547.80052,2051,5151,5100:00:00
2004-06-2851,524.514.80052,4551,0352,4000:00:00
2004-06-2952,214.618.00052,6451,3751,6100:00:00
2004-06-3052,425.434.10053,0051,8552,1700:00:00
2004-07-0150,148.126.90052,3449,5052,3000:00:00
2004-07-0249,224.941.80050,1949,0550,0500:00:00
2004-07-0647,915.801.30049,0547,5349,0000:00:00
2004-07-0748,225.341.40048,9947,7848,1300:00:00
2004-07-0848,015.491.30048,8547,6547,8800:00:00
2004-07-0948,454.855.10049,0748,2548,6400:00:00
2004-07-1247,816.635.90048,0547,2747,5200:00:00
2004-07-1347,975.296.60048,3447,3647,8900:00:00
2004-07-1446,698.010.10047,1545,9046,5500:00:00
2004-07-1546,484.697.80047,4646,3146,8000:00:00
2004-07-1645,615.611.30047,1045,4747,0800:00:00
2004-07-1946,605.313.50047,1045,7545,9200:00:00
2004-07-2047,704.723.90047,7046,4546,7700:00:00
2004-07-2147,517.738.00049,1447,5148,9800:00:00
2004-07-2249,206.027.40049,5147,3247,3600:00:00
2004-07-2347,605.156.70049,3247,5048,7700:00:00
2004-07-2647,265.365.10047,9746,6547,8100:00:00
2004-07-2747,546.346.50048,0346,0347,4800:00:00
2004-07-2846,736.848.30047,2545,8547,1700:00:00
2004-07-2948,165.365.70048,4847,1647,2900:00:00
2004-07-3048,104.884.30048,6947,6848,0500:00:00
2004-08-0248,974.360.70049,0047,6347,9300:00:00
2004-08-0346,756.992.40048,4046,5048,4000:00:00
2004-08-0446,744.583.80047,3546,2046,6500:00:00
2004-08-0546,586.393.70047,7546,1546,9000:00:00
2004-08-0644,239.906.50046,1943,9545,9000:00:00
2004-08-0944,6710.777.20045,3543,8245,2900:00:00
2004-08-1045,567.904.50045,5644,0944,9200:00:00
2004-08-1144,498.471.40044,5443,0243,8900:00:00
2004-08-1243,927.360.90044,5743,5544,0000:00:00
2004-08-1343,319.437.80043,5042,4243,4100:00:00
2004-08-1643,455.477.20044,1043,2243,4800:00:00
2004-08-1744,697.015.40045,1543,6043,6600:00:00
2004-08-1845,586.554.30045,7744,3344,5100:00:00
2004-08-1945,795.560.70045,8745,0545,3700:00:00
2004-08-2045,704.197.10046,0645,2645,8800:00:00
2004-08-2346,053.901.00046,5745,5345,6900:00:00
2004-08-2445,195.736.40046,2944,6146,1300:00:00
2004-08-2544,627.809.80045,0643,7544,0600:00:00
2004-08-2644,503.323.20044,7544,1544,6700:00:00
2004-08-2744,233.684.00044,9944,2144,4600:00:00
2004-08-3043,553.171.90044,2643,5144,2200:00:00
2004-08-3143,325.685.70043,7642,2743,7400:00:00
2004-09-0143,524.910.20044,3042,7643,3000:00:00
2004-09-0243,834.136.50043,9043,0543,0800:00:00
2004-09-0340,949.851.30042,9040,8042,8800:00:00
2004-09-0739,9310.416.80041,5039,6741,4600:00:00
2004-09-0839,279.896.80040,4539,1439,7200:00:00
2004-09-0940,8812.879.00041,2039,7240,0400:00:00
2004-09-1042,027.354.70042,1440,6641,0000:00:00
2004-09-1342,197.845.70042,8541,7942,1300:00:00
2004-09-1442,295.533.30042,4341,5442,2300:00:00
2004-09-1541,415.464.90042,0041,1742,0000:00:00
2004-09-1641,824.590.40042,2641,5741,6800:00:00
2004-09-1742,404.938.00042,6041,4442,2700:00:00
2004-09-2044,108.241.70044,8241,9241,9200:00:00
2004-09-2144,537.550.60044,8543,9744,4600:00:00
2004-09-2242,745.472.40044,2342,6444,2100:00:00
2004-09-2342,447.257.80042,8241,8042,6300:00:00
2004-09-2441,595.452.80043,1441,0942,4500:00:00
2004-09-2740,985.998.30041,7240,5040,5200:00:00
2004-09-2840,915.481.00041,1940,2040,9900:00:00
2004-09-2941,947.157.70041,9440,6040,7300:00:00
2004-09-3042,296.731.70043,0041,7741,8900:00:00
2004-10-0143,746.108.00044,1442,4942,9300:00:00
2004-10-0444,095.811.40044,9144,0844,2900:00:00
2004-10-0544,125.227.90044,6543,6144,1300:00:00
2004-10-0644,705.438.80044,7043,4544,2500:00:00
2004-10-0744,135.535.70045,0444,0244,4800:00:00
2004-10-0842,895.120.30043,7942,6043,6600:00:00
2004-10-1143,083.838.00043,2342,1442,8200:00:00
2004-10-1242,704.659.80043,0441,7742,2000:00:00
2004-10-1343,307.570.70044,1142,8043,7600:00:00
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