Última Hora: "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-1019,291.812.10019,3218,9218,9200:00:00
2010-03-1119,141.839.90019,1918,9319,1900:00:00
2010-03-1219,112.591.90019,2619,0419,1500:00:00
2010-03-1519,042.899.60019,2518,9619,1100:00:00
2010-03-1619,462.650.40019,4818,8619,0900:00:00
2010-03-1719,581.645.80019,8419,4019,4300:00:00
2010-03-1819,311.802.80019,7119,2419,6700:00:00
2010-03-1919,144.154.70019,5118,9219,4200:00:00
2010-03-2219,472.840.20019,6119,0019,1000:00:00
2010-03-2319,741.943.40019,8719,4419,6000:00:00
2010-03-2419,504.883.80019,9719,4519,7200:00:00
2010-03-2519,373.126.60019,7919,3519,5700:00:00
2010-03-2619,222.243.00019,6119,1719,4600:00:00
2010-03-2919,272.690.20019,5019,1619,1900:00:00
2010-03-3019,442.104.00019,5319,1819,2600:00:00
2010-03-3119,393.065.60019,7319,3219,4700:00:00
2010-04-0119,442.341.40019,9819,2619,5000:00:00
2010-04-0519,831.876.60019,9619,5019,5500:00:00
2010-04-0619,741.911.40019,9719,6419,6900:00:00
2010-04-0719,901.946.10019,9919,5919,6700:00:00
2010-04-0819,462.326.90019,7519,2819,5900:00:00
2010-04-0919,842.673.70019,8719,4819,5500:00:00
2010-04-1219,891.914.00019,9919,6419,7800:00:00
2010-04-1320,192.787.30020,2419,8320,0000:00:00
2010-04-1421,166.465.00021,3020,2720,2700:00:00
2010-04-1521,273.026.30021,3620,8921,1300:00:00
2010-04-1620,923.950.90021,2820,5321,2400:00:00
2010-04-1920,582.738.60020,8920,2520,8900:00:00
2010-04-2020,812.248.30020,9220,6520,7000:00:00
2010-04-2120,503.667.20021,0520,2920,7500:00:00
2010-04-2220,553.038.80020,6019,8420,1800:00:00
2010-04-2320,732.278.00020,7520,1920,4600:00:00
2010-04-2620,782.416.10020,8820,5120,7000:00:00
2010-04-2720,134.547.20020,8520,1020,7000:00:00
2010-04-2820,332.347.00020,5619,9820,2900:00:00
2010-04-2920,754.211.20020,8320,1920,3900:00:00
2010-04-3019,4111.543.90020,1018,9920,0300:00:00
2010-05-0319,724.075.70019,8719,4819,6600:00:00
2010-05-0419,027.725.70019,5418,8119,4400:00:00
2010-05-0518,705.283.90019,1618,5618,9000:00:00
2010-05-0617,887.676.60018,9116,5718,6200:00:00
2010-05-0718,5011.044.90018,6117,2217,7900:00:00
2010-05-1019,028.565.00019,4118,6619,3500:00:00
2010-05-1119,286.917.30019,5418,7018,8000:00:00
2010-05-1219,525.252.20019,6519,2219,2200:00:00
2010-05-1319,217.974.00019,5919,0519,3500:00:00
2010-05-1418,456.550.10019,1318,1819,0400:00:00
2010-05-1718,585.217.50018,6817,9118,5000:00:00
2010-05-1818,197.343.00018,7117,9718,6900:00:00
2010-05-1918,175.828.40018,2617,6117,9600:00:00
2010-05-2017,605.195.30018,0317,3417,9000:00:00
2010-05-2117,695.855.00018,2017,2817,3300:00:00
2010-05-2417,523.798.20017,8017,4517,6500:00:00
2010-05-2517,496.305.60017,5316,7217,1300:00:00
2010-05-2617,405.706.50017,8017,3217,3600:00:00
2010-05-2717,973.241.50017,9817,7517,8000:00:00
2010-05-2817,766.624.80017,9717,3817,9500:00:00
2010-06-0117,554.631.00018,0517,4917,6100:00:00
2010-06-0217,834.147.80017,8417,4817,5600:00:00
2010-06-0318,045.498.40018,0717,4917,7500:00:00
2010-06-0417,126.364.40018,0617,0417,6400:00:00
2010-06-0716,664.338.10017,4116,6317,2000:00:00
2010-06-0816,693.435.70016,7716,3216,7500:00:00
2010-06-0916,685.748.20017,5416,6616,7800:00:00
2010-06-1017,253.629.30017,2916,9116,9300:00:00
2010-06-1117,524.323.10017,6816,9117,0000:00:00
2010-06-1417,453.448.60017,8517,4417,6600:00:00
2010-06-1518,164.159.10018,2517,5417,5400:00:00
2010-06-1618,042.077.50018,2117,8518,0500:00:00
2010-06-1718,313.379.50018,3417,8218,1000:00:00
2010-06-1818,102.401.70018,4018,0418,2800:00:00
2010-06-2117,951.844.80018,3617,8418,2500:00:00
2010-06-2217,752.965.10018,2917,6617,9600:00:00
2010-06-2317,743.431.70017,9217,5117,8200:00:00
2010-06-2417,333.973.40017,6817,1917,6300:00:00
2010-06-2517,415.966.80017,6417,1317,6400:00:00
2010-06-2817,573.194.80017,7817,2817,4300:00:00
2010-06-2917,094.291.50017,3616,9517,3100:00:00
2010-06-3016,734.266.70017,2316,7217,1200:00:00
2010-07-0117,006.577.70017,2216,5216,7700:00:00
2010-07-0216,912.661.40017,1016,7117,0400:00:00
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