Última Hora: "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-2117,236.004.00017,7716,9617,7700:00:00
2009-07-2217,675.881.60017,8117,1017,1900:00:00
2009-07-2317,953.993.00018,1017,5717,8800:00:00
2009-07-2417,683.601.50017,7517,3517,7000:00:00
2009-07-2717,682.638.60017,8817,5217,6000:00:00
2009-07-2817,744.181.10017,8217,4917,5000:00:00
2009-07-2917,823.010.30017,9417,5717,6700:00:00
2009-07-3017,944.123.10018,5017,8218,0900:00:00
2009-07-3117,723.217.40018,1117,6717,9200:00:00
2009-08-0318,344.244.00018,4017,7418,0300:00:00
2009-08-0418,043.785.30018,2517,9218,1600:00:00
2009-08-0517,625.084.50018,0217,3517,8900:00:00
2009-08-0617,264.888.60017,8517,2317,6000:00:00
2009-08-0717,306.347.50017,8917,0017,7100:00:00
2009-08-1017,615.215.10017,7017,2917,4100:00:00
2009-08-1117,716.046.40017,8217,3517,4300:00:00
2009-08-1218,437.684.50018,6317,5117,6100:00:00
2009-08-1319,237.338.90019,2518,3918,6300:00:00
2009-08-1418,713.431.90019,2418,5019,1800:00:00
2009-08-1718,143.991.60018,4217,9518,2600:00:00
2009-08-1818,644.053.40018,7218,1518,1500:00:00
2009-08-1918,534.531.50018,6018,0218,1200:00:00
2009-08-2018,369.695.80018,4818,0918,3500:00:00
2009-08-2118,555.287.30018,6718,1818,5400:00:00
2009-08-2418,342.358.50018,6918,2618,4100:00:00
2009-08-2518,533.386.50018,6918,2818,5000:00:00
2009-08-2618,452.502.80018,7118,3118,4500:00:00
2009-08-2718,582.759.60018,5918,0618,4500:00:00
2009-08-2819,073.254.80019,1818,6818,8400:00:00
2009-08-3118,783.344.70019,0118,5018,8500:00:00
2009-09-0118,295.860.40019,0918,1518,8100:00:00
2009-09-0218,122.160.60018,4518,1118,2400:00:00
2009-09-0318,251.784.90018,3218,0518,1800:00:00
2009-09-0418,702.678.00018,7318,2018,2100:00:00
2009-09-0819,084.213.00019,2618,8918,9400:00:00
2009-09-0919,032.306.40019,0818,7018,9600:00:00
2009-09-1019,251.722.50019,2518,8819,0800:00:00
2009-09-1119,012.459.70019,2818,7819,2100:00:00
2009-09-1419,082.423.90019,1118,8318,9100:00:00
2009-09-1519,232.520.90019,3518,9819,0000:00:00
2009-09-1619,314.335.80019,4319,0619,2000:00:00
2009-09-1718,068.157.40019,0218,0019,0100:00:00
2009-09-1818,405.415.70018,5018,0818,2600:00:00
2009-09-2118,412.832.10018,5418,1118,3200:00:00
2009-09-2218,144.163.70018,7718,1018,5800:00:00
2009-09-2318,353.709.30018,5818,2818,2800:00:00
2009-09-2417,873.448.00018,4517,8218,3700:00:00
2009-09-2517,964.757.60018,0917,5617,7900:00:00
2009-09-2818,201.677.90018,4617,9917,9900:00:00
2009-09-2917,754.649.00018,2717,5818,1200:00:00
2009-09-3018,145.079.20018,5617,6318,0100:00:00
2009-10-0117,288.352.80018,3217,2818,3200:00:00
2009-10-0217,174.279.70017,6817,0917,2000:00:00
2009-10-0517,584.902.30017,6516,9717,3200:00:00
2009-10-0618,144.981.80018,1817,6817,8200:00:00
2009-10-0718,003.875.10018,1317,7918,1300:00:00
2009-10-0817,594.714.10018,1717,4418,0200:00:00
2009-10-0918,163.689.50018,1917,4917,5000:00:00
2009-10-1218,503.279.50018,6518,0018,2300:00:00
2009-10-1318,533.608.10018,6218,3918,5000:00:00
2009-10-1418,894.646.50019,0318,6018,8100:00:00
2009-10-1518,907.254.10018,9618,5918,7600:00:00
2009-10-1618,665.548.00018,8518,3018,8500:00:00
2009-10-1918,914.486.40019,0218,6618,7800:00:00
2009-10-2018,923.999.30019,1318,7319,1300:00:00
2009-10-2118,714.465.60019,1218,6618,8600:00:00
2009-10-2218,784.941.80018,8818,5118,6600:00:00
2009-10-2318,413.600.40018,7418,2918,6100:00:00
2009-10-2618,344.527.90019,0018,2818,5300:00:00
2009-10-2717,973.947.30018,5317,9218,3400:00:00
2009-10-2817,217.353.00018,1417,2117,9100:00:00
2009-10-2917,865.709.70017,9017,2717,4900:00:00
2009-10-3016,6713.865.20017,6216,6516,8800:00:00
2009-11-0216,755.045.40016,9516,5016,7400:00:00
2009-11-0317,045.472.40017,2016,5716,8700:00:00
2009-11-0417,093.984.00017,6217,0517,2300:00:00
2009-11-0517,295.857.50017,3716,9917,3700:00:00
2009-11-0617,473.851.30017,6617,1717,4000:00:00
2009-11-0917,853.611.60018,1617,6817,7400:00:00
2009-11-1017,853.372.50018,0317,6617,8500:00:00
2009-11-1118,106.383.50018,2317,9418,0000:00:00
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