Última Hora: "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT    "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-0619,454.098.80019,5819,2119,2700:00:00
2008-08-0719,853.732.50020,1119,2719,3700:00:00
2008-08-0820,655.466.50021,1519,4019,4000:00:00
2008-08-1121,001.647.70021,4220,3220,5600:00:00
2008-08-1221,522.753.90022,0020,7520,9000:00:00
2008-08-1322,203.575.70022,7021,3521,4500:00:00
2008-08-1421,852.907.40022,2021,7122,2000:00:00
2008-08-1522,071.187.70022,3921,7321,8100:00:00
2008-08-1821,321.847.60022,2121,0022,0600:00:00
2008-08-1921,702.532.00022,1020,7620,9500:00:00
2008-08-2021,402.339.60021,9920,8021,6000:00:00
2008-08-2121,751.992.50022,0321,0421,4000:00:00
2008-08-2222,15513.40022,2121,6521,6700:00:00
2008-08-2521,67846.30022,1421,4122,0900:00:00
2008-08-2621,003.310.10021,5020,6521,4300:00:00
2008-08-2721,25858.90021,4120,8521,0000:00:00
2008-08-2821,30566.90021,3020,8821,2000:00:00
2008-08-2920,55771.80021,3520,5021,1500:00:00
2008-09-0220,741.485.10021,1020,6020,6500:00:00
2008-09-0319,802.840.70021,1019,6820,5600:00:00
2008-09-0419,211.675.20019,7019,0019,6500:00:00
2008-09-0519,711.412.60019,9019,0019,1000:00:00
2008-09-0819,801.892.00020,1519,1320,0500:00:00
2008-09-0919,502.948.00019,8219,2019,7100:00:00
2008-09-1019,501.847.20019,9519,3019,4500:00:00
2008-09-1118,532.203.30019,3718,5219,3700:00:00
2008-09-1218,006.459.30018,3217,6618,2500:00:00
2008-09-1517,542.226.10017,7417,1717,6000:00:00
2008-09-1618,001.318.00018,0317,0517,4700:00:00
2008-09-1718,281.700.50018,2817,5517,9300:00:00
2008-09-1818,621.760.70019,0918,1518,1500:00:00
2008-09-1919,101.382.00019,5618,7018,8500:00:00
2008-09-2219,002.002.60019,2018,3518,9500:00:00
2008-09-2319,20670.10019,2318,5818,9500:00:00
2008-09-2418,90767.20019,4818,6519,1600:00:00
2008-09-2518,811.121.60019,0418,7518,7600:00:00
2008-09-2618,751.152.50018,9518,4718,7000:00:00
2008-09-2917,40700.60018,8017,0018,7000:00:00
2008-09-3018,101.944.30018,1016,3017,3700:00:00
2008-10-0117,532.386.70018,9216,4818,9200:00:00
2008-10-0217,201.475.90017,4416,4817,4200:00:00
2008-10-0316,62646.50017,2316,5617,1900:00:00
2008-10-0615,751.032.10016,4515,2516,4500:00:00
2008-10-0714,252.249.00016,2114,0315,8000:00:00
2008-10-0813,733.113.30014,8013,0013,8500:00:00
2008-10-0913,703.208.30014,2313,5914,0700:00:00
2008-10-1013,222.076.60013,7612,0612,9900:00:00
2008-10-1314,012.015.90014,0613,2213,5000:00:00
2008-10-1414,264.929.00015,2513,9115,0000:00:00
2008-10-1513,814.009.40014,7513,5413,9000:00:00
2008-10-1614,013.242.50014,6013,3614,3300:00:00
2008-10-1715,4213.688.60015,4513,9014,2400:00:00
2008-10-2016,053.702.80016,2015,3115,3100:00:00
2008-10-2114,353.340.50015,7014,2215,7000:00:00
2008-10-2213,422.786.10014,9413,3214,2500:00:00
2008-10-2312,863.803.30013,9911,9313,3000:00:00
2008-10-2413,141.797.30013,4611,2911,3200:00:00
2008-10-2712,692.308.20013,4512,5912,6400:00:00
2008-10-2813,014.054.60013,3612,7513,3600:00:00
2008-10-2913,069.258.60013,4912,1512,9500:00:00
2008-10-3012,843.503.80013,4412,6612,6800:00:00
2008-10-3113,602.790.20013,9512,6612,8000:00:00
2008-11-0313,991.914.00014,0713,2513,5000:00:00
2008-11-0414,643.463.90014,9914,0014,0000:00:00
2008-11-0514,313.545.30014,8014,1514,2900:00:00
2008-11-0613,313.176.10014,4213,2613,6600:00:00
2008-11-0713,821.948.40014,1213,3113,3300:00:00
2008-11-1013,381.802.80014,1513,3414,0100:00:00
2008-11-1113,181.447.60013,4012,9913,3800:00:00
2008-11-1213,062.368.60013,5512,8613,1400:00:00
2008-11-1313,454.636.90013,7011,9113,0000:00:00
2008-11-1413,303.106.50013,8912,8913,3400:00:00
2008-11-1713,002.667.00013,3112,6112,6100:00:00
2008-11-1813,001.805.90013,1112,5613,0000:00:00
2008-11-1911,662.573.50012,9311,5112,4800:00:00
2008-11-2010,755.465.90011,9310,7511,3000:00:00
2008-11-2111,533.189.00011,6610,7210,8000:00:00
2008-11-2412,133.512.10012,4611,0011,0000:00:00
2008-11-2511,693.182.80012,1811,3312,0200:00:00
2008-11-2612,302.126.70012,4411,0311,0700:00:00
2008-11-2812,37473.30012,4711,8811,8800:00:00
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