Última Hora: "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-0828,564.239.70029,1428,4229,1400:00:00
2006-09-1129,796.499.40029,8128,2428,3200:00:00
2006-09-1231,567.916.80031,7229,6729,7200:00:00
2006-09-1331,435.703.90032,1430,9931,6300:00:00
2006-09-1431,704.158.90031,9431,0231,2100:00:00
2006-09-1532,288.848.80032,6531,8631,9800:00:00
2006-09-1831,375.656.10032,2531,0232,2500:00:00
2006-09-1929,8410.987.90030,4129,2030,0200:00:00
2006-09-2029,277.937.80030,1928,9430,0000:00:00
2006-09-2128,376.847.50029,3528,2429,2000:00:00
2006-09-2228,294.682.50028,7028,0728,2400:00:00
2006-09-2528,695.152.50028,9327,7628,4400:00:00
2006-09-2627,986.153.80028,8427,7228,7700:00:00
2006-09-2727,736.440.90028,4327,5028,0300:00:00
2006-09-2828,745.136.40028,7727,6327,7500:00:00
2006-09-2928,084.947.30028,7127,9628,7100:00:00
2006-10-0227,774.258.70028,6427,7728,2900:00:00
2006-10-0328,044.600.30028,2527,3927,5600:00:00
2006-10-0428,834.727.90028,8527,7527,9500:00:00
2006-10-0528,363.170.40028,8428,2928,7100:00:00
2006-10-0628,283.167.10028,6028,0228,2100:00:00
2006-10-0928,532.823.70028,8128,1828,4000:00:00
2006-10-1028,603.882.30028,7528,4328,6500:00:00
2006-10-1129,254.562.30029,5528,4228,4200:00:00
2006-10-1229,575.311.30029,5728,5829,2400:00:00
2006-10-1330,004.449.10030,3529,3429,4800:00:00
2006-10-1629,913.599.80030,1329,6529,9200:00:00
2006-10-1729,294.717.20029,6528,8229,6500:00:00
2006-10-1828,528.009.80029,2228,2529,0300:00:00
2006-10-1928,483.529.10029,0328,1028,3400:00:00
2006-10-2028,362.978.20028,6428,0628,5400:00:00
2006-10-2328,393.211.10028,8128,1728,4500:00:00
2006-10-2428,392.922.90028,8228,1428,5200:00:00
2006-10-2529,544.147.50029,6828,2028,2500:00:00
2006-10-2629,913.903.80030,0328,8829,5400:00:00
2006-10-2729,435.058.80030,3029,1529,9100:00:00
2006-10-3030,073.232.90030,2429,5629,7100:00:00
2006-10-3130,014.004.90030,2529,6830,1800:00:00
2006-11-0129,075.360.20030,2628,8930,1000:00:00
2006-11-0228,3912.105.60029,5627,8029,5600:00:00
2006-11-0328,776.894.00028,8528,1928,3100:00:00
2006-11-0629,626.119.10029,9128,5128,8000:00:00
2006-11-0730,656.711.80030,9829,5329,5400:00:00
2006-11-0830,854.686.50031,1030,2530,6000:00:00
2006-11-0930,425.710.20031,0530,2130,9600:00:00
2006-11-1030,945.149.30031,0230,0730,4800:00:00
2006-11-1331,484.170.50031,8230,7130,9500:00:00
2006-11-1432,465.234.90032,5230,9031,4000:00:00
2006-11-1532,496.885.40032,9931,9632,6500:00:00
2006-11-1633,045.477.00033,3432,0532,7700:00:00
2006-11-1732,785.639.50033,2132,5432,6100:00:00
2006-11-2032,793.706.20033,0332,1532,7100:00:00
2006-11-2132,583.331.80032,9032,2732,9000:00:00
2006-11-2232,602.108.90032,6532,0632,5000:00:00
2006-11-2432,301.838.20032,5032,1932,2900:00:00
2006-11-2731,573.679.90032,4231,5332,2200:00:00
2006-11-2831,393.766.30031,6831,1031,5400:00:00
2006-11-2931,363.459.70031,6531,0631,4700:00:00
2006-11-3031,483.864.10031,7431,0131,4500:00:00
2006-12-0131,104.032.70031,7030,5331,6000:00:00
2006-12-0432,515.832.10032,8631,1431,2800:00:00
2006-12-0532,332.853.50032,7932,1132,5400:00:00
2006-12-0632,123.504.10032,3531,6632,2400:00:00
2006-12-0731,403.469.70032,5531,3732,1800:00:00
2006-12-0831,435.062.70031,8030,4731,2600:00:00
2006-12-1131,163.291.90031,8131,0831,4400:00:00
2006-12-1230,864.475.70031,2830,4331,1500:00:00
2006-12-1330,284.235.90031,0330,1031,0000:00:00
2006-12-1430,674.056.40031,2630,2130,2100:00:00
2006-12-1530,875.800.10031,1330,5930,9400:00:00
2006-12-1830,783.174.30031,4930,5030,9900:00:00
2006-12-1930,204.862.00030,4529,9130,2700:00:00
2006-12-2031,529.383.80032,3331,0431,0600:00:00
2006-12-2131,053.770.20031,6030,9231,6000:00:00
2006-12-2230,522.482.90031,2430,5131,0200:00:00
2006-12-2630,711.318.30030,9430,3130,6300:00:00
2006-12-2730,841.693.10031,3530,8331,0900:00:00
2006-12-2830,712.149.60031,0530,6530,6500:00:00
2006-12-2930,622.271.50031,1530,5330,5800:00:00
2007-01-0331,166.599.10031,9530,6331,0800:00:00
2007-01-0431,825.686.20032,1730,9331,2000:00:00
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