Última Hora: "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 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
2000-08-2180,692.684.00084,0079,1983,6900:00:00
2000-08-2280,881.908.60083,1280,2581,0000:00:00
2000-08-2384,063.745.00084,7579,6280,7300:00:00
2000-08-2484,441.580.40084,6982,6284,1200:00:00
2000-08-2583,692.347.80085,0083,0684,0000:00:00
2000-08-2883,6316.26284,1382,0083,5000:00:00
2000-08-2982,3112.81283,5081,6383,4400:00:00
2000-08-3083,381.380.10083,6981,2582,1900:00:00
2000-08-3187,692.528.90088,0083,5683,5900:00:00
2000-09-0187,062.130.70090,1286,2088,2500:00:00
2000-09-0585,001.650.60088,0085,0087,0000:00:00
2000-09-0681,061.930.30085,1981,0685,0000:00:00
2000-09-0785,691.661.60086,4481,7582,2500:00:00
2000-09-0882,001.613.80085,5081,6984,9100:00:00
2000-09-1178,502.750.00081,8877,8181,7500:00:00
2000-09-1277,941.913.40082,8177,6279,0600:00:00
2000-09-1381,002.663.60082,1275,5075,6900:00:00
2000-09-1479,502.670.30083,3878,0081,6900:00:00
2000-09-1576,313.299.10079,8876,0078,9400:00:00
2000-09-1875,003.148.40079,0673,6276,8800:00:00
2000-09-1980,942.264.90081,2575,2576,2500:00:00
2000-09-2082,272.430.10082,4476,8880,1900:00:00
2000-09-2180,312.881.50083,2578,8881,7500:00:00
2000-09-2280,253.975.60080,5074,2577,5000:00:00
2000-09-2575,692.375.70081,8174,5080,2500:00:00
2000-09-2676,882.357.00078,3174,5076,3800:00:00
2000-09-2779,252.550.60081,3875,8176,1900:00:00
2000-09-2885,063.387.10085,1279,7579,8000:00:00
2000-09-2980,441.993.60084,9480,2584,5000:00:00
2000-10-0278,382.392.20081,8177,6981,0000:00:00
2000-10-0377,002.155.10081,2577,0078,7500:00:00
2000-10-0481,564.307.60082,7575,3877,4400:00:00
2000-10-0582,063.691.50083,2578,8880,8800:00:00
2000-10-0677,382.288.70082,1276,1282,0600:00:00
2000-10-0975,192.708.80078,0671,6278,0000:00:00
2000-10-1067,129.743.50071,4464,0871,3900:00:00
2000-10-1167,197.001.40071,6264,8864,8800:00:00
2000-10-1267,443.766.30071,6265,8868,3800:00:00
2000-10-1373,384.871.40075,3867,0067,5600:00:00
2000-10-1670,622.781.90073,5070,3873,0300:00:00
2000-10-1769,313.293.80073,0066,1272,5000:00:00
2000-10-1868,124.929.50072,9466,0067,3800:00:00
2000-10-1979,774.260.40080,0670,2570,4400:00:00
2000-10-2079,313.593.60080,5075,2579,3100:00:00
2000-10-2377,882.631.80082,2576,0678,9400:00:00
2000-10-2477,443.120.30080,8876,5680,2300:00:00
2000-10-2557,1921.255.60067,5053,6266,3800:00:00
2000-10-2661,756.361.70062,5056,0657,9400:00:00
2000-10-2760,384.849.80064,0059,4462,6900:00:00
2000-10-3062,694.013.70064,1959,5059,5000:00:00
2000-10-3166,313.291.80067,8863,4463,6900:00:00
2000-11-0164,503.678.50066,3861,8864,7500:00:00
2000-11-0265,692.513.60067,2564,0064,8800:00:00
2000-11-0363,442.746.90064,6262,3164,5000:00:00
2000-11-0665,311.683.90066,6262,8863,8400:00:00
2000-11-0762,313.012.80064,8860,5064,8800:00:00
2000-11-0859,004.133.20062,8858,7562,8100:00:00
2000-11-0961,504.843.40062,4457,5057,8100:00:00
2000-11-1059,253.917.70061,3858,6261,0600:00:00
2000-11-1361,564.520.80066,3857,0057,3800:00:00
2000-11-1466,063.305.30066,3861,6263,2300:00:00
2000-11-1569,063.981.20069,7566,5066,9400:00:00
2000-11-1663,622.572.30068,6963,4468,6200:00:00
2000-11-1763,693.863.80066,7560,0063,7500:00:00
2000-11-2062,003.770.10064,5661,1262,6900:00:00
2000-11-2159,064.094.10061,5657,7561,5600:00:00
2000-11-2257,003.478.20060,1257,0058,0000:00:00
2000-11-2458,421.658.90058,8157,3858,0000:00:00
2000-11-2756,564.227.00060,1255,9460,1200:00:00
2000-11-2853,474.375.00057,3853,2556,9400:00:00
2000-11-2951,974.221.10055,7550,0653,4400:00:00
2000-11-3051,007.334.10054,2546,6949,3800:00:00
2000-12-0152,123.682.70056,0050,5051,7500:00:00
2000-12-0453,384.408.00054,0050,3852,4100:00:00
2000-12-0556,384.777.50056,5053,2554,0000:00:00
2000-12-0654,943.619.40058,3854,2556,5000:00:00
2000-12-0753,442.285.20053,8151,2553,1900:00:00
2000-12-0859,064.012.00059,7554,6254,7500:00:00
2000-12-1161,943.458.80064,2356,3858,3800:00:00
2000-12-1258,692.045.50061,6958,1961,6600:00:00
2000-12-1353,384.033.50059,7553,2559,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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