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    "Covid-19. Idosos com mais de 65 anos serão últimos entre os prioritários a receber a vacina - RTP" Fri, 27 Nov 2020 13:32:00 GMT    "67 mortos e 5444 infetados por coronavírus nas últimas 24 horas - Correio da Manhã" Fri, 27 Nov 2020 16:14:08 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    "Presidente da República reuniu com a Pfizer - Sol" Thu, 26 Nov 2020 20:53:00 GMT    "Orçamento aprovado. O último de Costa ou a geringonça tem sete vidas? - Observador" Thu, 26 Nov 2020 19:39:00 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    "Novo Banco em banho-maria. 5 cenários possíveis e Banca teme o pior - ZAP" Fri, 27 Nov 2020 12:30:00 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    "OE2021: Albuquerque assume responsabilidade pelo episódio dos deputados do PSD Madeira e diz que as instruções foram suas - Jornal Económico" Fri, 27 Nov 2020 13:20:00 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
2004-10-1343,307.570.70044,1142,8043,7600:00:00
2004-10-1441,925.280.40043,5041,6943,1600:00:00
2004-10-1542,254.518.10042,7641,8142,3800:00:00
2004-10-1842,774.522.60042,8541,1042,1300:00:00
2004-10-1942,755.146.60043,7242,7043,4600:00:00
2004-10-2043,246.824.30044,1542,2842,6100:00:00
2004-10-2144,587.492.20044,7043,0143,4200:00:00
2004-10-2243,205.036.20044,9543,1944,7600:00:00
2004-10-2543,354.447.70043,9243,0143,1200:00:00
2004-10-2642,714.052.40043,7942,5243,2200:00:00
2004-10-2744,554.789.50044,6242,5042,5100:00:00
2004-10-2844,464.091.50044,8543,9444,1500:00:00
2004-10-2943,994.492.50044,6843,7744,2800:00:00
2004-11-0144,214.314.60044,6743,8043,9600:00:00
2004-11-0244,438.931.90045,0043,0143,3700:00:00
2004-11-0344,007.405.10045,4643,5545,3300:00:00
2004-11-0444,274.596.10044,5043,1343,9300:00:00
2004-11-0544,255.667.70045,4943,7444,6400:00:00
2004-11-0844,353.139.70044,7043,7844,1900:00:00
2004-11-0944,243.849.30044,6843,9544,1000:00:00
2004-11-1042,049.079.00043,9041,8543,6700:00:00
2004-11-1142,424.645.80042,8541,9042,0000:00:00
2004-11-1242,515.761.80042,8041,3942,3100:00:00
2004-11-1543,244.740.80043,4642,1542,5400:00:00
2004-11-1642,524.605.40043,1842,2142,8800:00:00
2004-11-1743,485.739.10044,0042,9143,2500:00:00
2004-11-1844,354.931.00044,4042,8543,1900:00:00
2004-11-1942,586.295.30044,1942,5043,8200:00:00
2004-11-2242,654.759.20042,9241,9842,1500:00:00
2004-11-2342,195.370.10042,9541,9442,5500:00:00
2004-11-2442,885.162.20043,0042,1942,6100:00:00
2004-11-2642,201.364.60043,0742,2042,9200:00:00
2004-11-2941,725.161.50043,1541,6242,6800:00:00
2004-11-3040,966.222.80041,9740,8441,6200:00:00
2004-12-0141,926.149.70041,9441,0541,1600:00:00
2004-12-0242,135.995.50042,4841,5141,7500:00:00
2004-12-0342,537.290.10043,6242,4943,0500:00:00
2004-12-0641,784.598.40042,5841,7842,5000:00:00
2004-12-0741,307.408.80042,2241,2041,8800:00:00
2004-12-0841,897.149.60042,2041,0041,4400:00:00
2004-12-0942,249.204.40042,4640,4941,0800:00:00
2004-12-1042,104.892.80042,4541,4641,5700:00:00
2004-12-1342,215.514.20042,8041,8042,4000:00:00
2004-12-1443,144.659.10043,3042,2742,2800:00:00
2004-12-1542,944.070.80043,4042,5243,0400:00:00
2004-12-1641,694.384.60043,0041,5342,6000:00:00
2004-12-1741,484.408.10041,9041,2541,6300:00:00
2004-12-2040,874.261.90041,9240,7641,4500:00:00
2004-12-2141,423.336.20041,6440,9441,0600:00:00
2004-12-2241,232.895.30042,0041,0841,9100:00:00
2004-12-2341,301.999.90041,6541,1241,2600:00:00
2004-12-2740,963.067.70041,5240,6241,3500:00:00
2004-12-2841,543.259.30041,5740,7340,9900:00:00
2004-12-2942,082.846.90042,1341,2541,3400:00:00
2004-12-3042,062.314.80042,3541,9541,9500:00:00
2004-12-3142,391.803.90042,4941,8942,0500:00:00
2005-01-0341,274.212.80042,7641,1342,4000:00:00
2005-01-0440,196.967.40041,8839,7441,7800:00:00
2005-01-0539,3810.411.00040,3339,0139,9300:00:00
2005-01-0638,815.475.40039,7238,7539,4900:00:00
2005-01-0739,109.371.80039,7438,3838,9000:00:00
2005-01-1038,895.762.50039,4438,6039,1000:00:00
2005-01-1138,235.226.20038,8037,9038,5500:00:00
2005-01-1238,464.825.40038,9237,9438,6000:00:00
2005-01-1338,315.995.80038,8838,1738,2400:00:00
2005-01-1439,9010.075.50040,1238,6538,7800:00:00
2005-01-1839,864.597.50040,2139,4939,7200:00:00
2005-01-1939,456.613.00040,3939,3540,2700:00:00
2005-01-2039,145.914.00040,1339,0139,3800:00:00
2005-01-2138,316.017.00039,6838,2538,9400:00:00
2005-01-2438,174.907.10038,8237,9638,2700:00:00
2005-01-2538,584.369.10038,9038,1638,5400:00:00
2005-01-2639,454.359.10039,6838,7838,8600:00:00
2005-01-2739,286.729.00039,6938,7039,6900:00:00
2005-01-2838,995.231.70039,9938,6139,3100:00:00
2005-01-3139,015.179.10039,9038,9339,4000:00:00
2005-02-0139,416.066.10039,7739,1139,2800:00:00
2005-02-0238,938.852.10039,8038,7738,9400:00:00
2005-02-0338,845.928.20039,0338,1838,8800:00:00
2005-02-0440,466.065.90040,5038,8939,0100:00:00
2005-02-0740,845.533.80040,9240,1240,3500:00:00
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