Última Hora: ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 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
2007-12-1724,901.663.80025,2224,7625,0200:00:00
2007-12-1825,201.772.10025,2024,8025,1000:00:00
2007-12-1925,022.194.50025,8825,0025,8800:00:00
2007-12-2025,602.411.70025,8325,1025,1000:00:00
2007-12-2125,753.566.90026,2525,5525,6800:00:00
2007-12-2425,55567.10025,6825,3525,6800:00:00
2007-12-2625,74703.80025,7525,5425,5500:00:00
2007-12-2726,07760.00026,0825,5625,6300:00:00
2007-12-2826,001.289.20026,4925,5026,0300:00:00
2007-12-3126,481.622.70026,9526,0026,0000:00:00
2008-01-0226,022.912.60026,8325,7226,4600:00:00
2008-01-0326,003.236.70026,1525,6025,9500:00:00
2008-01-0424,556.984.00026,8023,9525,7500:00:00
2008-01-0724,553.871.70024,7424,3524,5500:00:00
2008-01-0824,324.482.00025,5024,2724,5200:00:00
2008-01-0924,024.406.70024,4523,1424,1500:00:00
2008-01-1023,402.997.50024,0423,3723,7500:00:00
2008-01-1123,594.655.10025,2522,6923,3300:00:00
2008-01-1423,941.921.30024,0023,5423,9100:00:00
2008-01-1522,843.600.30023,6822,3023,6400:00:00
2008-01-1623,632.972.90024,2922,2022,3400:00:00
2008-01-1720,8017.550.00022,5520,2822,3700:00:00
2008-01-1819,3316.387.40020,6018,9620,5400:00:00
2008-01-2218,0714.634.60018,6517,3017,7800:00:00
2008-01-2319,1211.654.90019,3017,5017,6700:00:00
2008-01-2419,149.037.40019,9018,7019,6000:00:00
2008-01-2519,278.832.60019,9019,1519,6000:00:00
2008-01-2818,607.221.60019,2518,1519,1500:00:00
2008-01-2918,337.875.40019,2317,9718,9900:00:00
2008-01-3018,694.914.70018,9518,1118,2800:00:00
2008-01-3119,663.145.30019,7518,3018,3300:00:00
2008-02-0117,1322.536.80017,6016,5417,5300:00:00
2008-02-0417,799.151.50017,9816,8516,9000:00:00
2008-02-0518,156.281.50018,3317,4517,5800:00:00
2008-02-0618,437.449.90018,8318,0518,1200:00:00
2008-02-0718,206.693.70018,4417,8218,1200:00:00
2008-02-0818,524.953.40019,0118,0518,1000:00:00
2008-02-1118,363.438.30018,5518,2218,5300:00:00
2008-02-1218,412.662.90018,5518,1518,1500:00:00
2008-02-1318,673.712.90018,8518,4218,4200:00:00
2008-02-1418,651.085.30018,8218,6018,6900:00:00
2008-02-1519,001.432.70019,0018,4818,6300:00:00
2008-02-1918,571.256.50019,2318,5018,8400:00:00
2008-02-2018,152.697.40018,6017,7518,6000:00:00
2008-02-2118,26901.90018,6518,0218,2900:00:00
2008-02-2218,35857.90018,4017,9618,2600:00:00
2008-02-2518,731.505.10018,8518,3018,3000:00:00
2008-02-2618,871.709.10019,1518,5918,6600:00:00
2008-02-2718,941.760.00018,9818,6018,7900:00:00
2008-02-2818,621.570.20018,8018,3018,6800:00:00
2008-02-2918,271.478.70018,5917,9718,5300:00:00
2008-03-0318,361.453.10018,4918,1918,3800:00:00
2008-03-0418,112.736.70018,3317,8318,3100:00:00
2008-03-0518,601.299.60018,7118,0518,1400:00:00
2008-03-0618,611.581.30018,8018,5018,6000:00:00
2008-03-0718,301.280.60018,8318,1918,7000:00:00
2008-03-1018,071.344.50018,5817,9018,3000:00:00
2008-03-1118,002.400.10018,2217,7118,1400:00:00
2008-03-1217,952.372.70018,1717,8518,0000:00:00
2008-03-1317,991.423.20018,2017,7517,9700:00:00
2008-03-1417,791.023.30018,0717,5818,0700:00:00
2008-03-1717,251.796.20017,7317,0517,7000:00:00
2008-03-1817,30952.30017,5517,0817,3000:00:00
2008-03-1917,462.937.70017,7017,3017,3500:00:00
2008-03-2018,001.299.20018,2017,3517,3500:00:00
2008-03-2418,312.080.30018,9418,0518,0800:00:00
2008-03-2520,304.098.20020,6518,2018,2700:00:00
2008-03-2620,002.021.90020,3019,8020,0300:00:00
2008-03-2719,473.345.90020,5919,4519,9700:00:00
2008-03-2820,273.433.80021,0019,7219,7200:00:00
2008-03-3120,392.120.50020,5020,0220,2700:00:00
2008-04-0120,253.670.50020,7420,1020,5700:00:00
2008-04-0219,992.164.30020,7519,8020,2700:00:00
2008-04-0319,971.786.90020,1519,7119,8000:00:00
2008-04-0420,401.133.50020,7019,7619,9700:00:00
2008-04-0720,121.274.80020,7020,1020,3800:00:00
2008-04-0819,521.035.10020,1419,2920,1000:00:00
2008-04-0919,19995.80019,5918,9019,5900:00:00
2008-04-1019,94996.10019,9419,2019,3000:00:00
2008-04-1119,94530.30020,0419,3519,8500:00:00
2008-04-1419,75714.30020,2219,5519,9600:00:00
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