Última Hora: "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT   "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 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
2009-11-1118,106.383.50018,2317,9418,0000:00:00
2009-11-1217,773.020.50018,4417,7318,1700:00:00
2009-11-1318,021.776.70018,0517,7117,8500:00:00
2009-11-1618,462.777.90018,4918,0518,0700:00:00
2009-11-1718,722.587.00018,7518,2618,2600:00:00
2009-11-1818,231.559.80018,5418,1418,4000:00:00
2009-11-1917,565.568.90017,6017,0017,5200:00:00
2009-11-2017,312.707.50017,4717,1517,2600:00:00
2009-11-2317,614.124.10017,6517,3717,5100:00:00
2009-11-2418,023.326.70018,0517,6117,6100:00:00
2009-11-2517,932.352.90018,1317,8717,9700:00:00
2009-11-2717,791.059.10018,0317,3317,3300:00:00
2009-11-3017,603.092.60017,7917,4117,5200:00:00
2009-12-0118,112.886.70018,1417,6917,7700:00:00
2009-12-0218,292.881.60018,5817,9917,9900:00:00
2009-12-0318,522.509.20018,7518,2618,3100:00:00
2009-12-0418,662.899.40018,9718,4418,7400:00:00
2009-12-0718,831.927.80018,9918,4918,4900:00:00
2009-12-0818,992.759.20019,0618,4918,7600:00:00
2009-12-0918,941.825.60018,9818,5118,9000:00:00
2009-12-1018,972.604.40019,2018,9118,9500:00:00
2009-12-1118,911.944.60019,1518,7818,9700:00:00
2009-12-1419,333.522.50019,5518,9918,9900:00:00
2009-12-1519,432.492.70019,6319,1919,2900:00:00
2009-12-1619,984.432.20020,2419,4219,4800:00:00
2009-12-1719,564.727.00020,0419,4919,9600:00:00
2009-12-1820,145.595.80020,1619,5719,6000:00:00
2009-12-2120,432.683.40020,5020,1720,2500:00:00
2009-12-2220,642.416.30020,7820,4220,4500:00:00
2009-12-2320,511.993.20020,8220,4520,6200:00:00
2009-12-2420,87661.70020,8720,5220,6300:00:00
2009-12-2820,452.471.90021,0020,3520,9300:00:00
2009-12-2920,282.534.00020,5320,1420,4700:00:00
2009-12-3020,591.362.30020,7120,2520,2900:00:00
2009-12-3120,322.095.10020,6420,3020,6200:00:00
2010-01-0420,492.541.10020,7120,3320,7100:00:00
2010-01-0520,213.906.70020,5520,1020,5000:00:00
2010-01-0619,993.572.00020,4019,9120,1200:00:00
2010-01-0719,883.251.50019,9719,4319,9000:00:00
2010-01-0820,002.567.60020,0319,7519,8800:00:00
2010-01-1119,832.615.00020,0519,6219,8600:00:00
2010-01-1219,024.269.70019,7519,0019,7500:00:00
2010-01-1319,345.571.70019,5118,6519,2700:00:00
2010-01-1419,272.798.20019,3219,0219,2300:00:00
2010-01-1518,654.633.70019,4118,5519,4100:00:00
2010-01-1918,863.249.90018,9718,5318,6900:00:00
2010-01-2018,894.838.60018,9618,3418,7500:00:00
2010-01-2118,743.931.30019,3418,4918,9100:00:00
2010-01-2217,954.929.70018,8117,8818,7400:00:00
2010-01-2518,122.916.00018,2717,8317,9000:00:00
2010-01-2617,952.751.90018,3017,7817,9600:00:00
2010-01-2718,404.812.40018,4217,6117,7900:00:00
2010-01-2818,127.771.40018,4217,4818,3900:00:00
2010-01-2917,489.718.50019,0417,2818,9700:00:00
2010-02-0117,906.741.50017,9117,5217,6000:00:00
2010-02-0218,345.278.70018,3917,8918,0000:00:00
2010-02-0318,173.933.90018,4117,9118,2100:00:00
2010-02-0417,414.700.40017,9317,2617,9300:00:00
2010-02-0517,664.998.60017,7717,2817,4200:00:00
2010-02-0817,632.808.10017,9317,4517,9100:00:00
2010-02-0917,793.160.80017,9617,5317,8400:00:00
2010-02-1017,973.185.00018,1017,6517,7200:00:00
2010-02-1118,134.247.00018,3217,6617,9200:00:00
2010-02-1218,262.930.70018,3717,7117,7800:00:00
2010-02-1618,672.957.30018,6818,2018,3000:00:00
2010-02-1718,442.218.30018,6218,1018,6200:00:00
2010-02-1818,772.555.10018,8718,3718,4700:00:00
2010-02-1918,722.099.90018,8418,5018,7200:00:00
2010-02-2218,781.822.00018,9418,6218,8500:00:00
2010-02-2318,212.583.50018,8418,1218,7800:00:00
2010-02-2418,692.629.90018,7318,3118,3400:00:00
2010-02-2518,493.146.30018,4918,1418,3700:00:00
2010-02-2618,523.942.90018,6018,1218,4500:00:00
2010-03-0118,862.077.70018,9218,5918,6400:00:00
2010-03-0218,842.182.70019,0518,7518,8900:00:00
2010-03-0318,701.573.60019,0818,6518,8400:00:00
2010-03-0418,782.062.60018,8018,4818,6600:00:00
2010-03-0519,022.148.20019,1018,7118,7800:00:00
2010-03-0818,911.583.80019,1518,8819,0400:00:00
2010-03-0918,922.240.20019,0318,7118,7400:00:00
2010-03-1019,291.812.10019,3218,9218,9200:00:00
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