Última Hora: "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT    "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT    "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1632,555.804.90032,7032,0432,3100:00:00
2006-05-1732,055.246.90032,8232,0532,4000:00:00
2006-05-1832,406.939.30032,6432,0032,0800:00:00
2006-05-1932,978.956.20033,1332,2932,3700:00:00
2006-05-2231,567.664.70032,5331,1032,5000:00:00
2006-05-2331,596.349.60032,1731,5631,6600:00:00
2006-05-2431,758.937.40031,9530,8531,1500:00:00
2006-05-2531,067.232.80032,2130,9432,1100:00:00
2006-05-2630,886.513.10031,2230,6631,2200:00:00
2006-05-3030,317.707.50031,0030,1330,8700:00:00
2006-05-3130,738.533.90031,0630,0630,2600:00:00
2006-06-0131,825.776.90031,8530,5530,5600:00:00
2006-06-0232,378.551.00032,4531,8931,9300:00:00
2006-06-0531,614.945.10032,4731,5832,1800:00:00
2006-06-0631,956.060.60032,1231,3631,6900:00:00
2006-06-0731,315.377.90032,2431,2932,0800:00:00
2006-06-0830,6711.189.30030,9029,9730,2600:00:00
2006-06-0931,216.842.50031,6131,0031,2300:00:00
2006-06-1231,065.404.00031,6430,9131,2900:00:00
2006-06-1330,995.098.40031,5530,9331,0200:00:00
2006-06-1430,766.022.60031,1430,2830,7500:00:00
2006-06-1532,067.124.60032,1530,7630,8500:00:00
2006-06-1632,166.275.60032,5531,6532,0300:00:00
2006-06-1931,833.909.60032,4031,7632,3600:00:00
2006-06-2031,894.637.70032,1531,5431,6900:00:00
2006-06-2132,777.152.30032,8631,8531,9900:00:00
2006-06-2232,264.663.80032,6331,6332,5800:00:00
2006-06-2332,163.461.00032,6531,8932,1100:00:00
2006-06-2631,883.863.80032,2731,7732,1800:00:00
2006-06-2730,914.586.20031,9830,8531,8600:00:00
2006-06-2831,353.821.20031,4130,6231,1000:00:00
2006-06-2932,674.244.00032,7131,3631,7500:00:00
2006-06-3032,113.615.90032,9032,0532,8700:00:00
2006-07-0332,251.072.50032,2831,9432,1700:00:00
2006-07-0531,273.364.60032,0031,1131,7100:00:00
2006-07-0630,258.819.80030,9530,1630,7500:00:00
2006-07-0729,758.887.80030,1029,4130,0900:00:00
2006-07-1029,055.208.90030,0828,9429,8500:00:00
2006-07-1129,996.587.30030,1128,9328,9700:00:00
2006-07-1229,087.150.70030,1728,9629,9000:00:00
2006-07-1328,905.990.70029,8228,6929,0300:00:00
2006-07-1428,504.632.30029,2628,3929,0000:00:00
2006-07-1728,383.492.50029,0028,3128,4700:00:00
2006-07-1828,237.217.50028,7827,2528,4800:00:00
2006-07-1929,216.038.30029,6528,1228,1900:00:00
2006-07-2028,205.549.70029,6528,0529,1000:00:00
2006-07-2127,395.887.90028,2427,2827,8500:00:00
2006-07-2428,104.278.30028,2427,5027,5000:00:00
2006-07-2528,624.666.80028,8128,1528,1900:00:00
2006-07-2628,389.439.30028,9227,3428,0700:00:00
2006-07-2728,776.371.60029,2428,3828,4600:00:00
2006-07-2829,313.857.40029,5128,8028,8600:00:00
2006-07-3129,383.761.90029,7829,1729,2100:00:00
2006-08-0128,763.353.00029,1628,4129,1500:00:00
2006-08-0229,044.103.70029,4928,6528,7500:00:00
2006-08-0329,465.894.90029,6328,8228,9700:00:00
2006-08-0427,9412.281.80030,7227,0030,1500:00:00
2006-08-0727,456.336.30027,9427,2427,3500:00:00
2006-08-0826,498.739.90027,5726,0927,5700:00:00
2006-08-0926,927.265.70027,5526,7126,7100:00:00
2006-08-1027,276.486.20027,4226,8926,9100:00:00
2006-08-1126,836.037.40027,1926,6227,0100:00:00
2006-08-1426,918.448.90027,4426,8227,1900:00:00
2006-08-1527,784.505.30027,9427,2627,3500:00:00
2006-08-1628,896.325.90029,0027,6627,9600:00:00
2006-08-1729,338.065.10029,9628,5128,7600:00:00
2006-08-1829,394.388.00029,5428,7229,4800:00:00
2006-08-2128,613.543.80029,1928,3229,1900:00:00
2006-08-2228,442.760.40028,9028,2628,5200:00:00
2006-08-2328,362.723.70028,8628,0528,4000:00:00
2006-08-2428,693.062.90028,9528,1328,5200:00:00
2006-08-2528,572.937.20029,1928,4728,5300:00:00
2006-08-2828,783.039.50028,9128,3728,6300:00:00
2006-08-2929,515.763.30029,5628,6928,7400:00:00
2006-08-3029,684.625.60029,7528,9129,5900:00:00
2006-08-3129,104.262.60029,7029,0329,5900:00:00
2006-09-0128,893.038.80029,5428,7329,2900:00:00
2006-09-0530,075.680.90030,0728,7228,7600:00:00
2006-09-0629,364.871.80029,8529,3029,6700:00:00
2006-09-0729,204.492.30029,9229,1029,3900:00:00
2006-09-0828,564.239.70029,1428,4229,1400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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