Última Hora: "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 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    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 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    "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    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 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
2009-03-2614,118.616.80014,1913,5313,5700:00:00
2009-03-2713,575.845.80014,0313,5613,7900:00:00
2009-03-3013,305.331.50013,4813,1413,3700:00:00
2009-03-3113,217.077.40013,3712,9413,3400:00:00
2009-04-0113,5216.487.40013,7112,8913,1900:00:00
2009-04-0213,6212.475.40013,9213,4213,7700:00:00
2009-04-0313,578.060.30013,7113,0413,3600:00:00
2009-04-0613,557.510.60013,5513,0113,4500:00:00
2009-04-0713,346.871.80013,5013,1113,4900:00:00
2009-04-0813,516.980.80013,5413,1613,4800:00:00
2009-04-0914,2513.767.00014,4513,6013,6000:00:00
2009-04-1314,116.027.00014,1913,7814,0100:00:00
2009-04-1414,059.801.50014,4613,9514,2500:00:00
2009-04-1514,1212.952.90014,4313,8513,9700:00:00
2009-04-1614,429.641.70014,5114,1814,3600:00:00
2009-04-1714,616.983.50014,7314,0514,4100:00:00
2009-04-2013,966.097.70014,4413,8914,1400:00:00
2009-04-2113,868.152.90014,1213,6113,9000:00:00
2009-04-2213,9412.171.00014,2113,5313,7800:00:00
2009-04-2313,848.581.90013,9013,3913,7000:00:00
2009-04-2414,027.062.60014,2713,8213,9000:00:00
2009-04-2713,705.280.10014,1713,5013,7400:00:00
2009-04-2813,416.552.40013,7813,3613,5200:00:00
2009-04-2913,477.630.90013,7613,4313,5000:00:00
2009-04-3013,5511.258.00013,8613,5013,6100:00:00
2009-05-0114,6414.330.80014,8613,7614,0900:00:00
2009-05-0415,318.557.70015,4514,7114,8500:00:00
2009-05-0514,974.004.20015,2714,7215,2700:00:00
2009-05-0614,956.261.90015,2514,4715,0800:00:00
2009-05-0714,334.463.00015,1314,0615,0100:00:00
2009-05-0814,025.905.60014,4013,7014,3900:00:00
2009-05-1113,976.478.30014,0213,7113,9500:00:00
2009-05-1213,589.856.70013,8913,3513,8500:00:00
2009-05-1313,647.175.80013,7613,3813,4600:00:00
2009-05-1414,196.422.90014,2713,6813,9000:00:00
2009-05-1514,067.450.70014,5113,8414,2000:00:00
2009-05-1814,414.117.40014,4113,8514,0100:00:00
2009-05-1914,928.842.40015,0414,3614,5700:00:00
2009-05-2014,966.039.40015,5614,8515,2000:00:00
2009-05-2114,685.632.10015,3114,4214,9200:00:00
2009-05-2215,255.505.80015,4114,6814,7600:00:00
2009-05-2616,0510.931.90016,0514,6614,6600:00:00
2009-05-2715,586.367.20016,0115,4815,9000:00:00
2009-05-2816,108.085.20016,1415,4315,9000:00:00
2009-05-2916,2323.326.20016,3215,7216,1200:00:00
2009-06-0116,687.695.20016,7616,0116,1000:00:00
2009-06-0216,165.981.20016,7715,9716,6600:00:00
2009-06-0315,756.145.00016,1915,5816,1400:00:00
2009-06-0416,065.414.00016,1815,6915,7400:00:00
2009-06-0515,677.343.20016,1515,4816,0500:00:00
2009-06-0816,075.405.30016,2415,5015,7200:00:00
2009-06-0916,745.689.20016,8216,3516,4500:00:00
2009-06-1016,543.727.90016,7416,1716,7000:00:00
2009-06-1116,603.482.00016,9416,4816,4800:00:00
2009-06-1216,514.514.60016,6216,2616,4900:00:00
2009-06-1516,313.238.90016,5415,7616,4200:00:00
2009-06-1615,974.693.10016,5315,8416,5300:00:00
2009-06-1715,996.520.40016,1815,6016,0800:00:00
2009-06-1815,765.062.30016,0515,5715,9600:00:00
2009-06-1916,104.536.30016,1715,7015,8200:00:00
2009-06-2215,573.984.20015,9115,3515,4800:00:00
2009-06-2315,704.534.10015,8015,2615,5000:00:00
2009-06-2416,145.624.60016,2215,7115,8000:00:00
2009-06-2516,608.973.70016,7215,9116,0400:00:00
2009-06-2616,1240.231.20016,6815,6116,5500:00:00
2009-06-2915,805.770.40016,1815,6616,1300:00:00
2009-06-3015,694.547.30016,0615,5415,9500:00:00
2009-07-0116,096.157.40016,3415,8915,9800:00:00
2009-07-0215,625.137.50015,9015,4415,8900:00:00
2009-07-0615,714.633.20015,8315,3615,5800:00:00
2009-07-0715,414.195.20015,9715,3715,7600:00:00
2009-07-0815,174.158.40015,4614,9615,3800:00:00
2009-07-0915,755.233.00015,8115,2115,2800:00:00
2009-07-1015,893.740.40016,0515,5615,7500:00:00
2009-07-1316,284.970.10016,4015,6516,0000:00:00
2009-07-1416,434.511.80016,5316,2016,2600:00:00
2009-07-1516,913.838.90017,0316,6916,9100:00:00
2009-07-1617,253.851.10017,3016,7216,8100:00:00
2009-07-1717,383.221.50017,4116,9517,3300:00:00
2009-07-2017,764.905.20017,7917,1617,4900:00:00
2009-07-2117,236.004.00017,7716,9617,7700:00:00
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