Última Hora: "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-0740,845.533.80040,9240,1240,3500:00:00
2005-02-0841,205.310.70041,5840,6140,7900:00:00
2005-02-0940,113.679.60041,3839,9341,3200:00:00
2005-02-1040,475.198.50041,1640,1240,5200:00:00
2005-02-1142,507.911.00042,6740,2740,3000:00:00
2005-02-1442,504.288.00042,6641,9842,4000:00:00
2005-02-1542,749.992.50043,6342,2242,4100:00:00
2005-02-1642,674.503.60043,0342,0642,6900:00:00
2005-02-1742,104.370.40043,0041,9542,5600:00:00
2005-02-1841,843.922.50042,3541,5541,9000:00:00
2005-02-2241,635.407.70042,8541,5041,6500:00:00
2005-02-2341,695.877.10042,0741,0141,9300:00:00
2005-02-2442,885.951.30042,8941,5341,7900:00:00
2005-02-2543,607.135.20043,9842,7642,9000:00:00
2005-02-2843,026.554.20044,1842,6243,9400:00:00
2005-03-0143,876.510.60043,9142,8743,2800:00:00
2005-03-0243,0113.143.50044,4542,7843,1600:00:00
2005-03-0342,667.540.40043,4942,2142,9400:00:00
2005-03-0443,015.114.00043,4142,4543,0900:00:00
2005-03-0744,056.965.20044,4643,1043,1500:00:00
2005-03-0843,626.440.00044,5043,6243,7200:00:00
2005-03-0943,916.301.00044,1643,5243,7800:00:00
2005-03-1044,406.534.30044,4343,4843,9000:00:00
2005-03-1142,806.545.90044,5342,7044,3700:00:00
2005-03-1442,953.216.90043,1742,5142,8400:00:00
2005-03-1542,253.344.70043,1342,0243,0000:00:00
2005-03-1641,733.423.60042,6341,5941,9600:00:00
2005-03-1741,552.523.10042,1241,5141,7600:00:00
2005-03-1841,794.737.80041,7941,2041,6900:00:00
2005-03-2141,483.883.70042,1141,0841,6200:00:00
2005-03-2240,794.479.20041,9740,6741,6900:00:00
2005-03-2341,194.180.70041,6340,7540,7500:00:00
2005-03-2441,123.077.70041,6541,1141,2400:00:00
2005-03-2841,203.013.30041,8641,1541,3700:00:00
2005-03-2940,465.443.50041,3440,1141,1800:00:00
2005-03-3041,194.455.50041,4040,2840,8000:00:00
2005-03-3140,873.876.20041,3940,5541,3900:00:00
2005-04-0140,144.615.40041,2039,9941,0100:00:00
2005-04-0440,233.583.90040,5539,8940,2400:00:00
2005-04-0540,404.987.50040,7240,0740,6100:00:00
2005-04-0640,865.674.30041,5340,8040,8100:00:00
2005-04-0741,864.412.40041,9040,8940,8900:00:00
2005-04-0841,353.910.60042,1041,3541,9100:00:00
2005-04-1141,032.977.50041,6040,9641,3500:00:00
2005-04-1241,104.497.80041,1739,9440,9900:00:00
2005-04-1339,914.796.40040,9739,7240,8900:00:00
2005-04-1439,555.044.80040,1939,3040,1100:00:00
2005-04-1538,797.412.90039,2438,2738,9300:00:00
2005-04-1838,764.044.60039,4238,7138,7300:00:00
2005-04-1939,374.748.10039,8039,1939,1900:00:00
2005-04-2037,667.610.10039,4337,6239,3400:00:00
2005-04-2137,998.005.30038,3537,8238,1500:00:00
2005-04-2236,986.198.10037,9836,7237,9200:00:00
2005-04-2537,044.911.30037,4536,7737,2700:00:00
2005-04-2636,605.492.70037,8836,6037,0800:00:00
2005-04-2737,055.379.40037,3436,2036,5500:00:00
2005-04-2837,175.381.50037,7436,9237,0000:00:00
2005-04-2937,314.817.20037,6236,3037,4000:00:00
2005-05-0237,353.713.00037,9637,0937,5800:00:00
2005-05-0336,894.355.80037,5836,6637,5000:00:00
2005-05-0438,286.480.20038,3837,1537,4500:00:00
2005-05-0538,365.491.80038,7038,1138,1100:00:00
2005-05-0638,513.000.10038,7138,1738,5500:00:00
2005-05-0938,653.715.00038,6838,1238,6100:00:00
2005-05-1037,733.775.00038,5037,6038,3400:00:00
2005-05-1137,963.998.10038,1037,0637,9500:00:00
2005-05-1237,494.224.30038,1736,7037,9800:00:00
2005-05-1338,786.436.60039,4137,7837,8200:00:00
2005-05-1638,672.702.90038,9738,4738,8000:00:00
2005-05-1738,912.411.60038,9338,4038,7000:00:00
2005-05-1838,906.289.30039,2238,5238,8400:00:00
2005-05-1939,244.275.00039,5138,8639,0800:00:00
2005-05-2039,553.384.70039,6339,1539,5200:00:00
2005-05-2339,453.689.30039,7539,0539,6600:00:00
2005-05-2439,603.910.70039,7239,0039,4700:00:00
2005-05-2539,072.833.80039,7138,7539,7100:00:00
2005-05-2640,154.512.60040,1839,0939,3400:00:00
2005-05-2739,862.777.90040,1839,3940,1800:00:00
2005-05-3139,403.628.30039,9639,3639,9600:00:00
2005-06-0139,653.620.00040,1639,3439,3600:00:00
2005-06-0240,213.936.60040,2939,5939,6400:00:00
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