Última Hora: "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 GMT    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 GMT    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-0216,912.661.40017,1016,7117,0400:00:00
2010-07-0616,759.069.20017,0916,5617,0500:00:00
2010-07-0717,584.197.40017,5915,8016,8100:00:00
2010-07-0817,683.930.50017,6917,3317,6900:00:00
2010-07-0917,832.475.60017,8717,6117,7000:00:00
2010-07-1217,913.931.30018,3417,8017,8600:00:00
2010-07-1318,232.665.40018,2918,0018,1400:00:00
2010-07-1418,283.566.40018,5318,1118,2900:00:00
2010-07-1517,994.103.60018,3417,8718,2900:00:00
2010-07-1617,665.106.10018,0417,6318,0300:00:00
2010-07-1918,072.564.30018,1317,7117,7800:00:00
2010-07-2017,923.186.50017,9517,3717,7200:00:00
2010-07-2117,663.460.40017,9617,5217,9200:00:00
2010-07-2218,033.340.20018,1617,7817,8100:00:00
2010-07-2318,294.031.90018,2917,8117,9300:00:00
2010-07-2618,373.537.80018,4818,0818,2200:00:00
2010-07-2718,545.953.80018,7418,3518,4100:00:00
2010-07-2818,293.160.30018,6618,2118,5400:00:00
2010-07-2918,004.600.00018,4317,8118,3100:00:00
2010-07-3017,537.495.70018,0017,2318,0000:00:00
2010-08-0217,683.115.50017,7817,4317,7000:00:00
2010-08-0317,512.986.00017,7417,4417,7300:00:00
2010-08-0417,582.433.50017,6317,3617,5700:00:00
2010-08-0517,553.705.90017,8417,4417,5300:00:00
2010-08-0617,753.327.20017,8617,3617,4000:00:00
2010-08-0917,952.456.30018,1617,6717,8600:00:00
2010-08-1017,673.274.80017,7917,4217,7800:00:00
2010-08-1116,973.399.40017,3316,7317,3200:00:00
2010-08-1216,853.980.00017,0616,5916,7300:00:00
2010-08-1316,752.365.40016,8916,7016,7400:00:00
2010-08-1616,851.738.30017,0516,6416,7100:00:00
2010-08-1717,012.741.80017,2316,8017,0500:00:00
2010-08-1817,003.288.70017,0316,6816,7800:00:00
2010-08-1916,692.831.90017,1016,6616,9700:00:00
2010-08-2016,712.736.10016,9216,5016,7100:00:00
2010-08-2316,496.647.40016,8916,4216,8100:00:00
2010-08-2416,183.011.40016,3916,0416,3500:00:00
2010-08-2516,353.088.50016,4515,9516,0300:00:00
2010-08-2616,162.698.30016,4516,0716,3900:00:00
2010-08-2716,443.071.40016,5215,8616,2500:00:00
2010-08-3016,012.916.10016,3715,9716,3400:00:00
2010-08-3115,873.898.20016,1215,6716,0100:00:00
2010-09-0116,362.941.60016,4616,0116,1300:00:00
2010-09-0216,573.348.30016,6516,3116,3300:00:00
2010-09-0316,912.351.80016,9516,5516,7000:00:00
2010-09-0716,583.411.60016,9516,4616,8400:00:00
2010-09-0816,623.086.50016,7516,4316,6400:00:00
2010-09-0916,621.570.80016,8316,5516,7600:00:00
2010-09-1015,994.403.90016,6615,8916,6200:00:00
2010-09-1316,442.427.80016,5916,1716,1900:00:00
2010-09-1416,842.843.00016,9816,2816,3700:00:00
2010-09-1516,752.662.40016,7916,3716,4000:00:00
2010-09-1616,822.621.80016,8916,5016,7600:00:00
2010-09-1716,912.927.50016,9516,7116,8800:00:00
2010-09-2017,203.476.50017,2516,8716,9800:00:00
2010-09-2117,384.980.50017,6717,1417,2500:00:00
2010-09-2217,103.385.60017,3616,9517,3600:00:00
2010-09-2317,484.277.20017,6816,9017,0200:00:00
2010-09-2417,962.604.10017,9817,5917,5900:00:00
2010-09-2717,811.860.70018,0017,8018,0000:00:00
2010-09-2818,263.400.90018,2917,6217,8200:00:00
2010-09-2918,695.237.40018,7718,1718,2400:00:00
2010-09-3018,514.973.60018,8018,1818,7500:00:00
2010-10-0118,463.014.00018,8218,3618,7300:00:00
2010-10-0418,253.154.80018,4917,9518,4400:00:00
2010-10-0518,673.165.50018,7118,3918,5100:00:00
2010-10-0618,574.267.50019,0718,4519,0500:00:00
2010-10-0718,832.470.90018,9218,5618,7100:00:00
2010-10-0818,952.481.70019,0218,6418,8700:00:00
2010-10-1119,082.372.50019,3318,8718,9300:00:00
2010-10-1218,975.000.80019,1718,8119,0700:00:00
2010-10-1318,793.174.90018,9818,5318,8500:00:00
2010-10-1418,406.119.30019,1518,3818,8800:00:00
2010-10-1519,045.040.20019,1018,4818,5400:00:00
2010-10-1819,116.742.10019,2418,8619,0000:00:00
2010-10-1919,003.157.50019,2518,8018,8500:00:00
2010-10-2019,222.474.70019,2918,9519,0900:00:00
2010-10-2119,082.845.30019,2818,8319,2500:00:00
2010-10-2219,361.529.90019,4118,9619,1000:00:00
2010-10-2519,442.104.80019,6019,3619,4400:00:00
2010-10-2619,372.449.70019,5019,2219,3000:00:00
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