Última Hora: "DGS retifica dados. Beja pode avançar no desconfinamento RTP - RTP" Fri, 16 Apr 2021 13:17:06 GMT    "António Costa: "Antes da próxima época, seguramente não haverá adeptos nos estádios" - O Jogo" Thu, 15 Apr 2021 17:27:00 GMT    "PGR manda investigar sorteio do Marquês que deu o processo a Carlos Alexandre - ECO Economia Online" Fri, 16 Apr 2021 17:26:15 GMT   "Voos ?essenciais? para Brasil e Reino Unido voltam a ser permitidos desde hoje - PÚBLICO" Fri, 16 Apr 2021 18:53:46 GMT    "Portugal com mais 4 mortes e 553 novos casos de covid-19 em 24 horas - SIC Notícias" Fri, 16 Apr 2021 12:05:00 GMT    "Deputado António Gameiro retira candidatura à Câmara de Ourém - PÚBLICO" Fri, 16 Apr 2021 20:38:52 GMT    "António Costa apresentou ao país o Plano de Recuperação e Resiliência - RTP" Fri, 16 Apr 2021 18:03:28 GMT    "PSP deteve 10 pessoas em manifestação de apoio a juiz negacionista - jm-madeira.pt" Fri, 16 Apr 2021 20:15:00 GMT    "Manuel dos Santos já decidiu recorrer para o Tribunal Constitucional - Jornal de Notícias" Fri, 16 Apr 2021 20:41:00 GMT    "Telma Monteiro conquista medalha de ouro nos Europeus de judo - Correio da Manhã" Fri, 16 Apr 2021 18:01:35 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 2021-04-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1419,75714.30020,2219,5519,9600:00:00
2008-04-1519,481.843.20019,8018,8719,6600:00:00
2008-04-1619,921.999.80020,0019,7119,7800:00:00
2008-04-1720,30424.10020,3019,8319,9400:00:00
2008-04-1820,281.636.50020,9020,2020,4500:00:00
2008-04-2119,751.160.40020,3119,6820,2900:00:00
2008-04-2219,181.137.60019,6819,0819,6500:00:00
2008-04-2319,801.313.60019,8019,1019,1900:00:00
2008-04-2420,251.433.60020,3019,3519,7100:00:00
2008-04-2520,502.311.20020,9019,2020,2500:00:00
2008-04-2821,001.482.00021,1520,3020,5000:00:00
2008-04-2921,581.905.50021,8020,8220,8200:00:00
2008-04-3021,031.137.60021,6820,9021,5600:00:00
2008-05-0121,393.905.60021,6420,7521,1700:00:00
2008-05-0221,004.066.00021,1020,1021,0000:00:00
2008-05-0520,261.270.80021,1320,1020,9400:00:00
2008-05-0620,121.025.20020,7020,1120,3000:00:00
2008-05-0720,073.112.10020,1819,8220,1400:00:00
2008-05-0820,441.540.60020,4519,9020,0600:00:00
2008-05-0920,74689.20020,7820,2020,4200:00:00
2008-05-1221,241.295.20021,2520,6420,7200:00:00
2008-05-1321,601.069.10021,6020,8321,0000:00:00
2008-05-1421,882.823.30022,4021,4021,5000:00:00
2008-05-1522,651.373.00023,0421,6021,9300:00:00
2008-05-1622,651.597.20022,9522,2122,6000:00:00
2008-05-1922,601.083.20023,2422,4522,6000:00:00
2008-05-2021,771.780.20022,9021,7422,6000:00:00
2008-05-2121,502.242.70021,9921,0521,7600:00:00
2008-05-2220,851.530.50021,5020,8521,3500:00:00
2008-05-2320,731.534.00020,8520,4520,8000:00:00
2008-05-2721,062.478.50021,1220,5320,7800:00:00
2008-05-2820,87777.60021,2520,7521,0600:00:00
2008-05-2920,78883.90022,1620,7521,3500:00:00
2008-05-3022,103.689.30022,2020,8020,8000:00:00
2008-06-0223,093.214.70023,2022,0022,1400:00:00
2008-06-0322,841.899.20023,0922,5023,0900:00:00
2008-06-0422,911.903.40023,0222,4022,5500:00:00
2008-06-0523,902.508.40024,1522,7022,9000:00:00
2008-06-0623,002.791.20023,7622,6523,7600:00:00
2008-06-0921,572.301.50023,0521,4723,0000:00:00
2008-06-1021,192.295.90021,5321,0021,5200:00:00
2008-06-1121,301.372.10021,8520,6121,1500:00:00
2008-06-1221,651.511.00021,8021,3221,4000:00:00
2008-06-1322,102.163.70022,2821,6521,6500:00:00
2008-06-1622,491.664.40022,4922,1322,1700:00:00
2008-06-1722,082.523.80022,8021,9822,5500:00:00
2008-06-1821,253.284.10022,0021,1021,9900:00:00
2008-06-1921,701.828.00021,8520,9621,3400:00:00
2008-06-2021,221.219.20021,7020,6521,6500:00:00
2008-06-2321,331.368.20021,5421,2321,2300:00:00
2008-06-2421,152.684.20021,2620,8521,2500:00:00
2008-06-2521,342.032.20021,7521,2621,3500:00:00
2008-06-2620,661.208.50021,3020,4021,2500:00:00
2008-06-2721,002.140.20021,2020,4220,7000:00:00
2008-06-3021,151.146.40021,2020,8520,9500:00:00
2008-07-0120,411.610.80021,2520,2120,9100:00:00
2008-07-0219,501.508.40020,4819,4020,4800:00:00
2008-07-0318,79750.70019,6018,7919,5500:00:00
2008-07-0717,884.099.70019,0017,6418,9300:00:00
2008-07-0818,802.990.30019,0517,5217,8500:00:00
2008-07-0918,451.784.00018,8418,3718,8200:00:00
2008-07-1018,90962.00019,9018,3418,4500:00:00
2008-07-1118,491.329.60019,0018,4018,5100:00:00
2008-07-1418,722.269.90018,9018,0018,5600:00:00
2008-07-1519,081.110.00019,1018,1218,5700:00:00
2008-07-1619,15310.90019,3318,9519,0000:00:00
2008-07-1719,60860.70019,8719,1019,2500:00:00
2008-07-1819,75236.80019,8019,2219,8000:00:00
2008-07-2119,70322.60019,8319,6019,6500:00:00
2008-07-2218,803.001.30019,7018,3919,6100:00:00
2008-07-2319,312.280.60019,5018,8019,0000:00:00
2008-07-2418,051.235.90019,3517,9019,2700:00:00
2008-07-2518,351.131.50018,7718,0018,0000:00:00
2008-07-2819,151.209.40019,2018,7719,2000:00:00
2008-07-2919,43744.70019,4318,7619,1100:00:00
2008-07-3019,121.061.80019,9819,0519,4800:00:00
2008-07-3119,641.287.00020,1416,6518,9000:00:00
2008-08-0119,251.445.30019,9919,2219,6700:00:00
2008-08-0419,251.266.80019,5418,9519,3000:00:00
2008-08-0519,25844.10019,4719,0019,2600:00:00
2008-08-0619,454.098.80019,5819,2119,2700:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters