Última Hora: "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:22:21 GMT    "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 00:00:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0240,213.936.60040,2939,5939,6400:00:00
2005-06-0339,844.179.00040,4339,8040,3100:00:00
2005-06-0639,743.242.20040,0139,4139,8400:00:00
2005-06-0739,246.799.30040,4039,1239,7700:00:00
2005-06-0839,335.094.10039,6138,8639,5200:00:00
2005-06-0939,924.177.60039,9238,9439,2200:00:00
2005-06-1039,033.117.30039,8938,8539,8900:00:00
2005-06-1339,194.407.60039,4538,8539,0400:00:00
2005-06-1438,165.459.40039,2637,9539,1600:00:00
2005-06-1538,715.386.70038,7237,8838,4500:00:00
2005-06-1638,387.152.60038,8338,1038,6200:00:00
2005-06-1738,406.186.70039,0638,1938,9800:00:00
2005-06-2038,353.862.60038,6838,0138,1200:00:00
2005-06-2137,915.667.20038,7637,7438,2000:00:00
2005-06-2238,315.203.20038,4037,8638,1600:00:00
2005-06-2339,3110.432.90040,0538,2038,3500:00:00
2005-06-2438,855.898.00039,3738,7239,2800:00:00
2005-06-2738,834.324.80039,0338,5938,9700:00:00
2005-06-2838,753.903.50039,0538,5838,9500:00:00
2005-06-2938,403.842.70038,9138,2538,8800:00:00
2005-06-3038,225.993.80038,5037,9738,2000:00:00
2005-07-0138,143.048.50038,5037,9038,2400:00:00
2005-07-0538,405.714.20038,5237,8237,9000:00:00
2005-07-0638,685.150.30039,2838,3938,4000:00:00
2005-07-0738,793.907.60038,9538,3638,5400:00:00
2005-07-0839,634.815.20039,6938,5138,5700:00:00
2005-07-1141,287.106.00041,3540,2940,3800:00:00
2005-07-1241,353.941.70041,6540,9541,2700:00:00
2005-07-1341,513.037.70041,6941,0041,5000:00:00
2005-07-1442,455.797.00042,6441,3041,6600:00:00
2005-07-1542,114.774.60042,3841,5142,3500:00:00
2005-07-1841,912.842.40042,2141,7842,0700:00:00
2005-07-1942,563.506.00042,6141,7442,3400:00:00
2005-07-2043,065.447.10043,1241,7542,1000:00:00
2005-07-2142,093.671.20042,9241,8542,8600:00:00
2005-07-2242,492.856.20042,8042,2042,3000:00:00
2005-07-2542,683.380.50043,0942,3542,5500:00:00
2005-07-2643,094.029.30043,1542,2842,9400:00:00
2005-07-2742,146.648.20042,7141,5042,3500:00:00
2005-07-2842,082.517.60042,3441,8242,0800:00:00
2005-07-2941,973.647.80042,3241,6941,7900:00:00
2005-08-0142,013.847.90042,2441,4142,1000:00:00
2005-08-0245,5014.992.80045,6244,5544,6000:00:00
2005-08-0345,655.700.40045,9144,6945,0900:00:00
2005-08-0444,924.353.20045,4344,7345,2800:00:00
2005-08-0545,174.554.00045,5044,4044,9400:00:00
2005-08-0843,805.145.30045,1943,5945,1600:00:00
2005-08-0943,892.561.20044,2343,7244,0000:00:00
2005-08-1042,845.977.50044,0742,7344,0200:00:00
2005-08-1143,024.639.90043,2842,5443,0300:00:00
2005-08-1242,684.247.50042,8942,1742,8400:00:00
2005-08-1542,924.048.80043,2142,2742,4700:00:00
2005-08-1642,332.967.40042,8542,1042,8500:00:00
2005-08-1742,093.691.00042,7042,0542,5800:00:00
2005-08-1841,824.642.50042,2941,5642,0000:00:00
2005-08-1942,014.249.60042,3341,6741,6700:00:00
2005-08-2242,424.685.30042,7941,9242,2100:00:00
2005-08-2342,494.203.80042,9742,3042,4000:00:00
2005-08-2442,074.270.10043,2742,0242,4700:00:00
2005-08-2542,272.894.90042,6542,0442,1000:00:00
2005-08-2642,474.180.20042,6241,9542,4600:00:00
2005-08-2942,902.971.00042,9842,2442,3500:00:00
2005-08-3042,424.191.60042,7142,0242,7100:00:00
2005-08-3142,654.226.60042,7642,1742,4000:00:00
2005-09-0142,264.008.10042,7842,0942,5800:00:00
2005-09-0242,522.746.00042,6842,1042,5400:00:00
2005-09-0643,083.123.40043,1342,4442,4700:00:00
2005-09-0742,752.805.20042,9942,5442,8800:00:00
2005-09-0843,444.290.50043,7542,4442,7400:00:00
2005-09-0943,935.051.40043,9943,2043,4200:00:00
2005-09-1243,804.199.60044,4443,7143,9300:00:00
2005-09-1343,705.638.30044,2943,3744,0200:00:00
2005-09-1443,323.976.60044,0543,2743,9200:00:00
2005-09-1543,094.114.50043,8043,0543,6500:00:00
2005-09-1643,725.725.30043,8542,9343,2100:00:00
2005-09-1943,074.299.50043,6042,8343,5200:00:00
2005-09-2042,783.515.20043,7742,7743,0600:00:00
2005-09-2141,753.639.80042,7641,7142,6600:00:00
2005-09-2241,873.334.40042,1041,3741,8000:00:00
2005-09-2341,374.189.60041,9141,2141,8400:00:00
2005-09-2641,604.524.90042,3041,4541,8500:00:00
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