Última Hora: "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    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 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    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 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    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 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      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
2007-01-0431,825.686.20032,1730,9331,2000:00:00
2007-01-0531,314.651.00031,7331,1031,7000:00:00
2007-01-0831,595.235.60031,8931,1431,2300:00:00
2007-01-0932,406.337.70032,6431,7031,7500:00:00
2007-01-1032,835.297.20032,9231,9032,0000:00:00
2007-01-1132,725.022.70033,5032,5632,9500:00:00
2007-01-1233,637.102.10033,6932,4932,6000:00:00
2007-01-1633,135.485.40033,7232,9133,7200:00:00
2007-01-1733,075.644.70033,4832,6732,6700:00:00
2007-01-1831,527.960.70033,0431,5132,9700:00:00
2007-01-1931,605.012.50031,9031,1931,3400:00:00
2007-01-2231,264.420.90031,7030,9931,6000:00:00
2007-01-2331,086.163.00031,7030,9931,4000:00:00
2007-01-2431,315.070.50031,5531,0031,1000:00:00
2007-01-2531,206.289.10032,1031,1531,3700:00:00
2007-01-2631,403.703.80031,9231,0031,3000:00:00
2007-01-2931,174.848.50031,7631,0131,4700:00:00
2007-01-3031,072.891.70031,4230,7731,3000:00:00
2007-01-3130,806.043.50031,1330,3031,1300:00:00
2007-02-0132,007.583.20032,1031,1631,3200:00:00
2007-02-0232,435.108.70032,7432,0232,0200:00:00
2007-02-0532,425.481.70033,1032,3132,9200:00:00
2007-02-0631,705.951.80032,4931,3232,4300:00:00
2007-02-0731,955.826.50032,4831,5131,6300:00:00
2007-02-0831,117.152.60031,6530,9531,6400:00:00
2007-02-0930,527.600.30031,6330,4831,2700:00:00
2007-02-1230,183.853.60030,7230,0530,5900:00:00
2007-02-1330,483.672.70030,5830,1530,1800:00:00
2007-02-1431,054.682.90031,1230,3030,6700:00:00
2007-02-1531,004.058.50031,4930,7530,9600:00:00
2007-02-1630,843.931.50031,0430,5630,9400:00:00
2007-02-2030,992.779.10030,9930,2830,6600:00:00
2007-02-2131,143.914.90031,2530,6730,8100:00:00
2007-02-2233,5910.616.20033,6532,5432,6000:00:00
2007-02-2333,405.881.70033,7133,1833,3500:00:00
2007-02-2633,134.839.00033,6532,9033,6200:00:00
2007-02-2732,106.899.70033,5532,0732,6700:00:00
2007-02-2832,756.163.70033,1231,7531,9100:00:00
2007-03-0132,667.496.90033,0931,7231,7900:00:00
2007-03-0231,585.353.60032,6631,5832,3000:00:00
2007-03-0531,675.200.50032,4131,2831,5500:00:00
2007-03-0632,234.873.80032,3331,9932,0000:00:00
2007-03-0731,844.216.30032,3531,7131,9500:00:00
2007-03-0832,556.848.90032,8031,9032,2500:00:00
2007-03-0933,028.186.90033,5632,9033,3800:00:00
2007-03-1233,023.845.90033,3532,7232,9000:00:00
2007-03-1332,255.120.50032,9032,1232,6600:00:00
2007-03-1432,176.890.20032,4431,4232,3400:00:00
2007-03-1532,164.282.50032,4331,8732,2200:00:00
2007-03-1631,905.772.00032,4131,7531,9700:00:00
2007-03-1931,713.408.60032,2331,5932,1000:00:00
2007-03-2031,755.146.80032,2431,4231,6500:00:00
2007-03-2132,204.865.80032,3531,3531,7500:00:00
2007-03-2231,337.648.10032,4331,2732,3300:00:00
2007-03-2331,423.474.90031,7531,1131,2500:00:00
2007-03-2631,273.727.20031,7030,9331,3200:00:00
2007-03-2730,983.403.90031,4530,9631,1500:00:00
2007-03-2830,454.578.80030,8030,3730,8000:00:00
2007-03-2929,748.378.10030,6529,5330,5900:00:00
2007-03-3029,407.227.40029,9229,2929,8300:00:00
2007-04-0228,9910.406.70029,5328,6429,3500:00:00
2007-04-0329,167.146.10029,7829,0129,1200:00:00
2007-04-0429,513.525.20029,6329,1429,1500:00:00
2007-04-0529,702.971.80029,7429,3729,4700:00:00
2007-04-0929,154.889.90029,7229,0629,6400:00:00
2007-04-1029,135.883.10029,2428,9629,0400:00:00
2007-04-1128,864.457.90029,4428,7429,2000:00:00
2007-04-1229,116.035.80029,2228,6528,8800:00:00
2007-04-1328,994.523.00029,1028,7229,0500:00:00
2007-04-1629,044.328.80029,1628,8829,0400:00:00
2007-04-1729,106.169.00029,1628,8429,0500:00:00
2007-04-1830,8119.698.10031,3930,4730,7800:00:00
2007-04-1931,477.858.30031,7130,5930,5900:00:00
2007-04-2031,526.860.10031,9931,3231,9900:00:00
2007-04-2331,403.802.60031,6131,1731,4900:00:00
2007-04-2432,367.926.00032,7631,6332,0700:00:00
2007-04-2532,919.747.20032,9532,3132,3100:00:00
2007-04-2632,818.938.40033,9032,4133,8500:00:00
2007-04-2732,393.421.30032,8432,1132,7300:00:00
2007-04-3031,724.285.70032,5531,7232,4000:00:00
2007-05-0131,933.648.70031,9731,2631,7500:00:00
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