Última Hora: "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    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 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 DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT    "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    "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    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT      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
2006-01-2038,885.681.00040,4238,8340,3500:00:00
2006-01-2339,003.472.00039,3438,6038,8600:00:00
2006-01-2439,304.564.20040,2538,8839,1000:00:00
2006-01-2540,2210.208.70040,3538,1339,2800:00:00
2006-01-2641,518.276.90041,5639,5839,5800:00:00
2006-01-2742,265.421.50042,7041,5441,5500:00:00
2006-01-3042,024.172.80042,9941,8242,4200:00:00
2006-01-3141,046.653.00042,1040,9541,9800:00:00
2006-02-0141,534.154.30041,6340,6640,7200:00:00
2006-02-0240,284.695.80041,5640,1441,5100:00:00
2006-02-0339,746.179.70040,3839,3639,9100:00:00
2006-02-0640,182.800.70040,2039,4139,6100:00:00
2006-02-0740,173.420.30040,4539,7240,0100:00:00
2006-02-0841,685.035.20041,9340,4641,0400:00:00
2006-02-0940,762.903.20041,7140,7141,5800:00:00
2006-02-1039,954.300.70040,7239,4940,7200:00:00
2006-02-1339,562.492.30039,9439,2639,9200:00:00
2006-02-1439,842.842.30040,0039,1239,6500:00:00
2006-02-1539,632.790.50039,9539,2639,6900:00:00
2006-02-1640,213.966.30040,2739,5939,9100:00:00
2006-02-1739,492.996.60040,2539,4640,1400:00:00
2006-02-2138,363.951.40039,6438,2339,5800:00:00
2006-02-2239,474.288.50039,6138,2038,5100:00:00
2006-02-2338,912.409.40039,5738,8439,4000:00:00
2006-02-2439,082.715.60039,6038,5838,9300:00:00
2006-02-2739,532.196.00039,7539,0539,4000:00:00
2006-02-2839,092.773.10039,8939,0239,2500:00:00
2006-03-0139,973.568.40040,0339,0039,0900:00:00
2006-03-0240,294.208.90040,4239,5939,7500:00:00
2006-03-0339,573.420.70040,5039,5639,8300:00:00
2006-03-0638,592.840.40039,7938,5239,5500:00:00
2006-03-0737,733.321.50038,5137,5038,4500:00:00
2006-03-0837,263.367.30037,9936,9637,7300:00:00
2006-03-0936,504.522.40037,6036,3337,3700:00:00
2006-03-1036,394.745.00036,9036,1636,4400:00:00
2006-03-1336,183.645.50036,8836,0536,5500:00:00
2006-03-1437,103.484.90037,3336,1336,1300:00:00
2006-03-1537,484.072.80037,8036,9137,2400:00:00
2006-03-1636,074.521.50037,4736,0737,3800:00:00
2006-03-1736,177.208.20036,3935,3336,0400:00:00
2006-03-2035,804.078.70036,5535,6636,3900:00:00
2006-03-2135,765.531.00036,8435,7635,9500:00:00
2006-03-2235,844.508.30036,0735,3235,3800:00:00
2006-03-2335,973.098.80036,3935,5535,7000:00:00
2006-03-2436,372.927.90036,4435,6135,9100:00:00
2006-03-2736,754.426.50036,9036,1436,3300:00:00
2006-03-2836,064.506.40037,1835,9536,7300:00:00
2006-03-2937,354.687.00037,6236,0636,0600:00:00
2006-03-3037,433.626.60037,9336,9037,4500:00:00
2006-03-3137,153.811.80037,7536,7837,4000:00:00
2006-04-0336,964.708.30038,0136,8037,2900:00:00
2006-04-0437,022.865.70037,5936,8037,0000:00:00
2006-04-0537,443.363.80037,7736,8136,9300:00:00
2006-04-0637,943.503.00038,0437,3037,3300:00:00
2006-04-0737,043.620.60038,2036,8737,9400:00:00
2006-04-1036,623.598.50037,2836,4537,0900:00:00
2006-04-1136,524.087.00036,7936,2636,7900:00:00
2006-04-1236,492.299.20036,9336,3436,5400:00:00
2006-04-1336,562.871.60037,0736,2036,3900:00:00
2006-04-1735,914.003.40036,8435,6536,4600:00:00
2006-04-1836,785.384.70036,9035,8836,0400:00:00
2006-04-1937,255.498.70037,4336,0636,8000:00:00
2006-04-2037,473.743.00038,0136,7337,1000:00:00
2006-04-2136,544.520.40037,9736,3837,9200:00:00
2006-04-2436,624.931.60036,9236,1536,5000:00:00
2006-04-2536,324.354.40036,8836,0936,7500:00:00
2006-04-2636,155.424.90036,6835,8136,4000:00:00
2006-04-2735,2412.628.70035,9233,8435,8500:00:00
2006-04-2835,264.692.00036,0035,1535,4300:00:00
2006-05-0135,245.703.30035,7135,1135,2100:00:00
2006-05-0234,834.315.70035,5434,6735,5200:00:00
2006-05-0335,063.554.40035,2034,5734,8600:00:00
2006-05-0435,523.939.80035,5935,0035,0600:00:00
2006-05-0535,483.197.20035,9535,1035,8100:00:00
2006-05-0835,013.611.60035,7334,9935,4500:00:00
2006-05-0934,235.312.70035,0734,1835,0200:00:00
2006-05-1033,0510.989.60034,1932,6934,1200:00:00
2006-05-1132,1210.511.70033,1931,9733,1200:00:00
2006-05-1231,956.315.00032,8731,9132,2500:00:00
2006-05-1532,435.677.70032,9231,9732,2600:00:00
2006-05-1632,555.804.90032,7032,0432,3100:00:00
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