Última Hora: "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 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    "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 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    "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 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
2007-05-0131,933.648.70031,9731,2631,7500:00:00
2007-05-0232,343.771.80032,5031,8931,8900:00:00
2007-05-0332,192.921.00032,6332,0632,4900:00:00
2007-05-0432,392.657.40032,7132,0432,3900:00:00
2007-05-0732,152.640.40032,5332,0932,4500:00:00
2007-05-0831,754.148.00032,1331,5032,0500:00:00
2007-05-0932,486.131.60032,5831,4231,5500:00:00
2007-05-1031,664.550.60032,6731,5932,4300:00:00
2007-05-1132,514.935.40032,5431,6431,9500:00:00
2007-05-1432,363.228.80032,8032,0532,5600:00:00
2007-05-1531,643.723.50032,4531,5532,3300:00:00
2007-05-1631,943.762.30032,0031,5331,6400:00:00
2007-05-1731,285.592.60032,0931,2731,7800:00:00
2007-05-1831,396.442.30031,7330,8531,4600:00:00
2007-05-2131,524.029.70032,1931,3531,3600:00:00
2007-05-2232,046.891.90032,4231,5831,8000:00:00
2007-05-2330,936.035.30031,6030,8731,5100:00:00
2007-05-2430,166.160.20031,2429,9830,9500:00:00
2007-05-2530,445.875.20030,7129,8930,2900:00:00
2007-05-2930,803.994.10030,9330,3730,3700:00:00
2007-05-3030,277.568.50030,7030,1130,6900:00:00
2007-05-3130,756.983.00030,8530,3630,6000:00:00
2007-06-0131,044.733.40031,2230,7730,8100:00:00
2007-06-0431,113.760.20031,4430,9130,9800:00:00
2007-06-0531,046.573.60031,2630,4831,1500:00:00
2007-06-0630,635.819.80031,1630,5030,9500:00:00
2007-06-0730,185.805.60031,0830,1330,4600:00:00
2007-06-0831,518.717.20031,5930,5031,0200:00:00
2007-06-1131,353.732.60031,6831,2831,4000:00:00
2007-06-1230,954.047.80031,5030,8731,1300:00:00
2007-06-1331,604.704.50031,7030,9931,0100:00:00
2007-06-1432,245.523.00032,4131,5831,5800:00:00
2007-06-1532,918.106.10033,0832,3832,6000:00:00
2007-06-1832,633.377.50033,0432,5033,0200:00:00
2007-06-1932,697.266.70032,8031,8832,1200:00:00
2007-06-2032,574.829.00033,0432,4432,6800:00:00
2007-06-2133,7710.574.70034,1032,3532,4800:00:00
2007-06-2233,336.064.60033,5933,1133,5900:00:00
2007-06-2532,715.147.30033,5432,6133,3700:00:00
2007-06-2632,485.491.90032,9032,0632,8000:00:00
2007-06-2733,374.952.70033,4032,1232,2000:00:00
2007-06-2833,907.630.50034,3633,6233,7900:00:00
2007-06-2933,416.239.80033,9733,1433,8600:00:00
2007-07-0233,414.005.90033,8333,2533,5300:00:00
2007-07-0333,341.495.90033,6833,2333,4600:00:00
2007-07-0533,853.558.40033,9632,9533,3300:00:00
2007-07-0633,872.422.50034,0033,6033,8800:00:00
2007-07-0934,214.195.70034,2933,4633,7600:00:00
2007-07-1033,834.580.20034,2833,6734,0200:00:00
2007-07-1133,673.623.50033,9233,0233,7000:00:00
2007-07-1234,705.129.10034,7633,4733,7800:00:00
2007-07-1334,965.386.40035,1834,5434,7300:00:00
2007-07-1634,863.508.40035,1034,7234,9100:00:00
2007-07-1735,006.815.80035,2234,7635,0000:00:00
2007-07-1834,726.141.90034,9534,1934,9100:00:00
2007-07-1935,166.204.80035,2734,2434,7200:00:00
2007-07-2034,615.963.30035,3234,4335,2600:00:00
2007-07-2333,984.798.60034,8533,9134,8200:00:00
2007-07-2433,635.662.20034,2733,3233,7100:00:00
2007-07-2534,085.178.90034,3033,7234,0100:00:00
2007-07-2633,126.056.60033,9432,6033,5100:00:00
2007-07-2731,838.683.50033,4731,8033,3500:00:00
2007-07-3032,457.049.00032,6831,8332,0000:00:00
2007-07-3131,708.391.60032,9631,6732,8300:00:00
2007-08-0132,157.252.30032,4031,3031,8800:00:00
2007-08-0232,167.856.30032,3331,8532,1300:00:00
2007-08-0330,509.099.80031,5030,5031,4500:00:00
2007-08-0631,477.225.20031,5530,4130,7000:00:00
2007-08-0731,135.398.30031,5630,5331,2600:00:00
2007-08-0831,196.017.60031,9730,6331,2100:00:00
2007-08-0930,706.203.20031,0730,1330,6500:00:00
2007-08-1030,795.255.10031,2730,0030,5300:00:00
2007-08-1331,184.735.50031,4330,7930,9400:00:00
2007-08-1430,194.480.00031,5530,1631,3000:00:00
2007-08-1529,693.953.40030,5829,6330,1700:00:00
2007-08-1630,146.851.00030,3128,9129,7500:00:00
2007-08-1730,066.929.50031,3129,7530,7400:00:00
2007-08-2030,524.054.30030,6129,8829,9500:00:00
2007-08-2130,964.247.20031,3130,3930,6000:00:00
2007-08-2231,133.065.30031,3330,8531,1200:00:00
2007-08-2331,433.950.50031,5130,8431,1500:00:00
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