Última Hora: "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 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    "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    "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    "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    "'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    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 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
2000-04-2764,312.886.30064,3741,5058,6900:00:00
2000-04-2864,812.392.30064,8860,6262,9400:00:00
2000-05-0167,692.707.30067,8864,0064,9400:00:00
2000-05-0263,882.142.10068,4463,5067,5000:00:00
2000-05-0364,127.447.70068,0061,5067,1200:00:00
2000-05-0467,254.756.10067,7561,5064,5600:00:00
2000-05-0568,002.885.20068,7564,5065,1200:00:00
2000-05-0870,884.791.70071,0066,1367,3100:00:00
2000-05-0963,6442.546.20071,6263,0071,6100:00:00
2000-05-1056,068.103.40061,8054,3660,8800:00:00
2000-05-1161,884.527.80062,0055,5056,6200:00:00
2000-05-1259,873.136.90063,9459,1261,5000:00:00
2000-05-1559,873.416.20060,1956,8159,9400:00:00
2000-05-1661,882.556.80062,8159,0660,8100:00:00
2000-05-1759,562.090.10061,5658,3760,2800:00:00
2000-05-1857,311.785.00061,5056,7560,3800:00:00
2000-05-1955,372.361.10058,0055,2555,8800:00:00
2000-05-2258,883.620.40059,4454,3855,3700:00:00
2000-05-2352,442.846.90059,2552,1258,9700:00:00
2000-05-2457,883.663.20058,2549,8851,7500:00:00
2000-05-2554,942.774.00061,1254,0057,9400:00:00
2000-05-2656,121.377.80057,9454,4455,7500:00:00
2000-05-3062,383.237.60062,6257,1957,3100:00:00
2000-05-3163,442.997.70065,8761,7561,9400:00:00
2000-06-0167,693.673.10068,0062,8164,0600:00:00
2000-06-0271,0631.10471,7568,3168,3100:00:00
2000-06-0570,062.762.50073,0668,0070,5600:00:00
2000-06-0667,251.941.20070,9467,1969,2500:00:00
2000-06-0766,441.763.00068,0064,7566,9400:00:00
2000-06-0867,001.978.10068,0666,0667,7500:00:00
2000-06-0968,8815.31669,9467,5068,1300:00:00
2000-06-1265,001.838.60069,7564,6269,7500:00:00
2000-06-1369,383.038.00069,6264,7565,0000:00:00
2000-06-1468,193.206.10070,7567,6970,0000:00:00
2000-06-1569,122.724.80070,1266,2069,0000:00:00
2000-06-1669,943.534.00071,5069,4470,8800:00:00
2000-06-1975,693.998.50075,8868,0669,0600:00:00
2000-06-2074,123.332.70077,6972,6276,1200:00:00
2000-06-2174,752.764.80076,0073,0073,7800:00:00
2000-06-2268,446.141.30077,2567,5077,0000:00:00
2000-06-2369,568.713.20071,1268,3868,8800:00:00
2000-06-2669,883.080.80071,1968,0070,2500:00:00
2000-06-2767,122.489.90071,1966,2570,1900:00:00
2000-06-2866,502.879.40067,9466,3866,8100:00:00
2000-06-2962,255.641.50066,0062,2565,5000:00:00
2000-06-3067,945.009.70068,3862,8862,8800:00:00
2000-07-0370,861.099.90071,0667,9468,0600:00:00
2000-07-0566,314.422.00069,3864,7569,3100:00:00
2000-07-0670,812.877.10071,7565,3166,3800:00:00
2000-07-0771,942.365.00073,4471,5071,6900:00:00
2000-07-1071,691.968.10074,2571,5071,8800:00:00
2000-07-1171,503.576.80074,7570,0071,8100:00:00
2000-07-1274,502.823.30075,0071,7572,2500:00:00
2000-07-1374,384.397.00076,0072,5674,8800:00:00
2000-07-1477,061.717.30077,1273,5075,0600:00:00
2000-07-1776,121.358.80076,9475,1976,6900:00:00
2000-07-1873,061.937.90076,2572,5076,2300:00:00
2000-07-1972,442.014.40074,9471,6974,2500:00:00
2000-07-2072,502.129.30075,6271,0072,7500:00:00
2000-07-2169,622.150.70071,6969,0671,2500:00:00
2000-07-2467,562.044.40072,6267,3869,6200:00:00
2000-07-2570,191.989.70070,3867,7568,1900:00:00
2000-07-2667,312.446.50069,2566,2569,1200:00:00
2000-07-2763,623.716.80065,8161,0665,6200:00:00
2000-07-2862,562.600.60067,0061,7564,5600:00:00
2000-07-3166,061.671.90067,0061,6262,7500:00:00
2000-08-0163,881.909.60065,8162,6265,4700:00:00
2000-08-0262,192.304.80066,2562,0064,2500:00:00
2000-08-0364,623.543.90065,8159,9460,5000:00:00
2000-08-0463,062.064.10066,5061,3865,9400:00:00
2000-08-0767,251.730.60067,8861,8863,3100:00:00
2000-08-0867,502.024.00068,6265,9466,6600:00:00
2000-08-0968,311.287.40070,0668,0668,5600:00:00
2000-08-1067,192.417.50069,8166,8868,5000:00:00
2000-08-1173,194.320.70075,1768,0068,3800:00:00
2000-08-1474,622.520.80074,8171,0072,6900:00:00
2000-08-1576,002.485.30076,1274,0074,0600:00:00
2000-08-1678,504.215.90079,2576,0676,1100:00:00
2000-08-1781,004.174.80081,2577,9478,0600:00:00
2000-08-1882,883.373.40083,4480,6280,7500:00:00
2000-08-2180,692.684.00084,0079,1983,6900:00:00
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