Última Hora: "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:42:43 GMT    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 GMT   "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2641,604.524.90042,3041,4541,8500:00:00
2005-09-2740,895.458.10041,7740,3241,7700:00:00
2005-09-2840,893.642.40041,4040,6240,9700:00:00
2005-09-2941,754.073.30042,1140,7040,8400:00:00
2005-09-3042,654.091.60042,7241,7341,8600:00:00
2005-10-0343,094.950.10043,7542,9743,1100:00:00
2005-10-0442,955.273.00043,8542,9043,1100:00:00
2005-10-0542,593.901.80043,2542,4543,0800:00:00
2005-10-0641,805.314.60042,7141,2842,4800:00:00
2005-10-0741,632.342.30042,2041,5841,9800:00:00
2005-10-1040,425.476.10041,7040,3940,9900:00:00
2005-10-1139,998.353.40040,6539,2340,4500:00:00
2005-10-1240,265.345.30040,5039,4239,8600:00:00
2005-10-1340,335.630.50040,6439,8140,0700:00:00
2005-10-1440,313.646.20040,5939,7140,3400:00:00
2005-10-1740,313.463.20040,4840,0340,2500:00:00
2005-10-1839,883.317.50040,4639,8140,2600:00:00
2005-10-1939,836.126.00039,9038,8139,3000:00:00
2005-10-2040,187.060.70040,8739,9540,5400:00:00
2005-10-2140,204.535.10040,8540,1740,7500:00:00
2005-10-2440,854.247.70040,9639,9940,5900:00:00
2005-10-2540,912.971.00041,2340,4940,7900:00:00
2005-10-2640,633.940.50041,3040,3940,8900:00:00
2005-10-2738,966.140.70040,6538,7440,6500:00:00
2005-10-2834,6028.368.80034,8733,2834,6600:00:00
2005-10-3134,6813.994.60035,4534,5335,0000:00:00
2005-11-0135,188.024.10035,4834,6934,7600:00:00
2005-11-0235,836.860.70036,1335,0035,1200:00:00
2005-11-0336,376.727.40036,7036,1336,1500:00:00
2005-11-0437,035.588.60037,1336,4736,5500:00:00
2005-11-0736,835.495.60037,3436,5937,0500:00:00
2005-11-0836,393.472.20036,7736,0536,4800:00:00
2005-11-0936,024.854.90036,4535,7536,4400:00:00
2005-11-1036,443.634.20036,5135,5735,9300:00:00
2005-11-1136,043.619.50036,8535,9536,3900:00:00
2005-11-1435,912.565.20036,3035,8136,0000:00:00
2005-11-1535,475.606.80036,1835,4735,9100:00:00
2005-11-1635,512.683.60035,9535,3935,4600:00:00
2005-11-1735,534.086.20035,8235,2935,7500:00:00
2005-11-1835,654.849.90036,1935,4536,0100:00:00
2005-11-2135,882.496.30035,9435,3535,4600:00:00
2005-11-2236,094.544.20036,5535,4735,4700:00:00
2005-11-2336,144.045.50036,8335,7735,9400:00:00
2005-11-2536,231.398.20036,5236,0536,0900:00:00
2005-11-2836,173.695.10036,4736,0136,4600:00:00
2005-11-2935,913.774.10036,5635,9136,1900:00:00
2005-11-3036,533.866.30036,8835,8135,9200:00:00
2005-12-0138,245.680.90038,3336,6436,6400:00:00
2005-12-0238,194.326.80038,5037,8838,1800:00:00
2005-12-0537,503.638.90038,1137,3038,0000:00:00
2005-12-0639,067.235.60039,7738,7638,8700:00:00
2005-12-0739,243.801.70039,3438,7639,2000:00:00
2005-12-0837,775.248.90039,6037,5939,2600:00:00
2005-12-0938,394.210.00038,4237,4337,7200:00:00
2005-12-1238,623.191.20038,9638,2738,2700:00:00
2005-12-1338,572.946.60039,1438,1338,4700:00:00
2005-12-1438,422.750.50039,0138,1538,5000:00:00
2005-12-1538,132.524.80038,5937,7538,2900:00:00
2005-12-1637,635.892.70038,3437,6337,9600:00:00
2005-12-1936,633.374.70037,9636,6037,7500:00:00
2005-12-2036,643.983.80037,0036,4236,6400:00:00
2005-12-2136,553.729.60036,9536,3136,6000:00:00
2005-12-2237,362.879.20037,4236,3636,6500:00:00
2005-12-2338,002.541.30038,0337,3037,5400:00:00
2005-12-2737,603.899.80038,3737,5238,1800:00:00
2005-12-2837,304.082.60037,6837,1037,5100:00:00
2005-12-2936,732.064.10037,5036,6537,2300:00:00
2005-12-3036,242.659.00036,6836,0136,5700:00:00
2006-01-0337,173.463.70037,3135,7336,5600:00:00
2006-01-0436,805.015.30037,5436,5337,1900:00:00
2006-01-0537,683.957.80037,7936,7936,8000:00:00
2006-01-0639,116.413.10039,1137,7937,8900:00:00
2006-01-0939,627.445.70039,8039,2239,2500:00:00
2006-01-1039,604.406.60039,8239,2639,4100:00:00
2006-01-1139,763.371.00039,9539,4439,7600:00:00
2006-01-1240,275.922.00040,6439,5639,7500:00:00
2006-01-1340,272.979.40040,5039,7940,3100:00:00
2006-01-1740,013.274.40040,1739,5539,7500:00:00
2006-01-1839,634.733.80040,0639,3239,5100:00:00
2006-01-1940,524.065.00040,8439,7839,9600:00:00
2006-01-2038,885.681.00040,4238,8340,3500:00:00
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