Última Hora: "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 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
2007-08-2331,433.950.50031,5130,8431,1500:00:00
2007-08-2431,344.645.20031,4430,9631,2900:00:00
2007-08-2731,122.449.80031,4231,0231,2900:00:00
2007-08-2829,397.628.10030,1929,3030,0200:00:00
2007-08-2930,055.612.80030,1229,3329,7500:00:00
2007-08-3029,824.048.60030,1729,6130,0000:00:00
2007-08-3130,013.396.10030,3729,9230,2700:00:00
2007-09-0430,7111.402.00031,2329,8830,0000:00:00
2007-09-0530,696.036.70030,9330,4330,5800:00:00
2007-09-0630,813.946.70031,1430,3630,9700:00:00
2007-09-0730,053.892.40030,4829,8130,2700:00:00
2007-09-1029,944.669.10030,4729,8330,3200:00:00
2007-09-1129,914.101.50030,2629,7330,1200:00:00
2007-09-1229,236.048.50030,1929,1329,7300:00:00
2007-09-1329,243.524.70029,5529,0529,4900:00:00
2007-09-1429,124.093.60029,3228,9429,1000:00:00
2007-09-1728,982.321.10029,2328,8629,0200:00:00
2007-09-1829,825.035.20029,8528,8529,0100:00:00
2007-09-1929,954.223.40030,2929,7329,9700:00:00
2007-09-2029,774.690.60030,0929,5729,8100:00:00
2007-09-2129,718.420.60030,2129,6729,8900:00:00
2007-09-2428,988.089.10030,0728,8529,7800:00:00
2007-09-2528,2118.278.80028,2927,1527,6100:00:00
2007-09-2628,5368.072.80029,5228,2029,0000:00:00
2007-09-2729,3414.809.50029,5528,5028,5000:00:00
2007-09-2829,355.491.60029,5129,0329,3800:00:00
2007-10-0128,2647.752.40029,4728,1929,3500:00:00
2007-10-0228,5233.719.70029,0728,1528,2100:00:00
2007-10-0328,9613.969.70029,0728,2928,3300:00:00
2007-10-0429,267.501.90029,5629,0529,5100:00:00
2007-10-0529,456.212.70029,7329,2229,3500:00:00
2007-10-0829,614.011.50029,7029,4129,4700:00:00
2007-10-0928,975.326.80029,6528,8529,5700:00:00
2007-10-1028,873.320.60029,2828,7328,9800:00:00
2007-10-1128,654.733.50029,2528,5028,6500:00:00
2007-10-1229,154.503.80029,2728,5328,6000:00:00
2007-10-1529,253.354.20029,3228,9129,1900:00:00
2007-10-1629,403.363.60029,6029,0529,1100:00:00
2007-10-1729,353.249.30029,8529,1829,7200:00:00
2007-10-1828,952.458.80029,3028,7529,3000:00:00
2007-10-1927,919.318.10028,9027,8128,8400:00:00
2007-10-2227,735.972.80028,0527,0027,8400:00:00
2007-10-2328,364.549.10028,4527,4327,7200:00:00
2007-10-2427,755.840.60028,2027,3028,1400:00:00
2007-10-2527,543.581.60027,9027,3727,7000:00:00
2007-10-2627,023.095.00027,8526,7627,5100:00:00
2007-10-2927,192.143.00027,4526,9526,9500:00:00
2007-10-3027,123.434.80027,7326,8027,2000:00:00
2007-10-3127,103.095.60027,4027,0027,0400:00:00
2007-11-0127,114.146.30028,0726,7027,0500:00:00
2007-11-0226,555.727.10027,4325,9427,2400:00:00
2007-11-0525,652.964.30026,4125,6526,3700:00:00
2007-11-0625,118.076.60026,0724,1425,7800:00:00
2007-11-0725,203.179.50025,2024,9025,0300:00:00
2007-11-0824,167.347.50025,3223,5525,2000:00:00
2007-11-0924,123.898.50024,2023,5224,1400:00:00
2007-11-1223,802.679.20025,0623,6324,0900:00:00
2007-11-1324,854.303.60024,8523,5724,0000:00:00
2007-11-1425,002.880.70025,5024,6024,8900:00:00
2007-11-1525,113.488.90025,3524,7024,8300:00:00
2007-11-1624,891.838.80025,4524,8925,1300:00:00
2007-11-1924,741.149.70024,9424,4624,8800:00:00
2007-11-2024,138.498.30024,7524,1024,6500:00:00
2007-11-2124,072.491.50024,2223,9724,0700:00:00
2007-11-2324,05713.90024,1823,9524,0000:00:00
2007-11-2624,143.352.70024,2324,0024,1400:00:00
2007-11-2724,101.166.20024,4023,9024,1300:00:00
2007-11-2824,265.666.20024,4324,0724,1500:00:00
2007-11-2923,905.313.20024,3223,8524,2900:00:00
2007-11-3023,196.494.70023,9223,0023,9200:00:00
2007-12-0322,565.249.30023,2522,5223,1900:00:00
2007-12-0423,1713.027.80023,4922,0122,6000:00:00
2007-12-0524,5111.323.40025,0423,5023,5200:00:00
2007-12-0624,602.686.90025,0124,1724,6000:00:00
2007-12-0724,902.265.90024,9024,3724,7500:00:00
2007-12-1024,853.030.20025,0124,6024,9300:00:00
2007-12-1124,914.026.50025,8024,8025,2100:00:00
2007-12-1225,654.791.30026,2324,9525,4000:00:00
2007-12-1325,382.412.30025,8525,1625,7000:00:00
2007-12-1425,331.697.00025,6025,3225,3200:00:00
2007-12-1724,901.663.80025,2224,7625,0200:00:00
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