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    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 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   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 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    "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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 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
2010-10-2619,372.449.70019,5019,2219,3000:00:00
2010-10-2719,683.107.40019,6919,1919,3100:00:00
2010-10-2819,663.925.40019,7019,4419,7000:00:00
2010-10-2921,6614.664.30022,2720,9320,9500:00:00
2010-11-0121,635.143.80021,9721,5721,7800:00:00
2010-11-0221,832.565.90022,0021,6421,7000:00:00
2010-11-0321,963.342.10022,0121,6121,7300:00:00
2010-11-0423,175.910.70023,4022,0422,1900:00:00
2010-11-0522,675.049.10023,0022,5622,9700:00:00
2010-11-0823,022.618.80023,2122,5522,7000:00:00
2010-11-0922,662.757.90023,0622,5523,0600:00:00
2010-11-1022,722.284.60022,7822,3322,7800:00:00
2010-11-1122,472.791.40022,5121,8222,1200:00:00
2010-11-1222,222.785.50022,5622,0022,4000:00:00
2010-11-1522,732.646.60022,8522,2522,4100:00:00
2010-11-1622,244.413.30022,4221,7822,3900:00:00
2010-11-1722,342.084.40022,5022,1122,1800:00:00
2010-11-1823,194.479.40023,3622,4522,5300:00:00
2010-11-1923,563.923.00023,6522,7422,9200:00:00
2010-11-2223,722.933.40023,7623,2323,4400:00:00
2010-11-2323,402.895.80023,6123,2623,4000:00:00
2010-11-2423,852.632.40024,1023,5823,5800:00:00
2010-11-2623,561.082.80023,8023,5323,6900:00:00
2010-11-2923,822.754.20023,9023,2223,3400:00:00
2010-11-3023,253.374.00023,6123,2323,4800:00:00
2010-12-0123,845.671.80024,1523,5323,7300:00:00
2010-12-0223,953.912.50024,1023,7523,7600:00:00
2010-12-0324,356.459.70024,4023,7923,9200:00:00
2010-12-0624,311.061.50024,3824,0024,2500:00:00
2010-12-0724,471.797.80024,7824,4024,5200:00:00
2010-12-0824,821.570.50024,8424,5024,5600:00:00
2010-12-0924,742.119.50024,8924,3824,8700:00:00
2010-12-1024,611.740.80024,7424,3324,7400:00:00
2010-12-1324,581.525.50024,8224,4924,8200:00:00
2010-12-1424,323.159.80024,6724,1324,6700:00:00
2010-12-1524,063.147.20024,1523,6624,0200:00:00
2010-12-1624,083.039.00024,3023,9524,1700:00:00
2010-12-1723,837.436.70024,0523,8023,9900:00:00
2010-12-2023,753.118.00024,0023,7024,0000:00:00
2010-12-2123,662.766.10023,9623,5923,8800:00:00
2010-12-2223,692.200.40023,8323,3723,6400:00:00
2010-12-2323,711.376.30023,8423,5223,6300:00:00
2010-12-2723,771.049.30023,8723,3923,7000:00:00
2010-12-2823,68909.80023,8423,5423,7600:00:00
2010-12-2923,711.112.50023,9023,6123,7900:00:00
2010-12-3023,76758.90023,8323,5723,6900:00:00
2010-12-3123,621.248.40023,8323,4923,7900:00:00
2011-01-0323,631.901.40024,1623,5823,8500:00:00
2011-01-0423,582.301.80023,8223,4823,6100:00:00
2011-01-0523,782.343.90023,8723,2623,4600:00:00
2011-01-0624,103.033.20024,2023,7323,7300:00:00
2011-01-0723,991.972.20024,3223,6724,1700:00:00
2011-01-1024,854.788.30024,9623,6423,8300:00:00
2011-01-1125,215.453.00025,7824,7024,9300:00:00
2011-01-1225,373.559.70025,3724,9325,3600:00:00
2011-01-1325,724.036.70025,8425,3525,4500:00:00
2011-01-1425,993.162.30026,0925,6025,6400:00:00
2011-01-1826,313.622.50026,3225,9125,9900:00:00
2011-01-1925,933.141.60026,1925,8125,9500:00:00
2011-01-2025,606.447.30025,9125,1825,9100:00:00
2011-01-2126,1310.046.60028,1426,0626,9700:00:00
2011-01-2426,983.798.40026,9825,9026,4900:00:00
2011-01-2526,424.392.70026,7926,3826,7500:00:00
2011-01-2626,503.244.90026,5326,1426,4600:00:00
2011-01-2726,493.400.20026,6726,3126,5200:00:00
2011-01-2825,844.396.20026,6125,4326,5600:00:00
2011-01-3125,822.961.60026,0225,7025,9300:00:00
2011-02-0126,173.901.50026,2825,8426,0000:00:00
2011-02-0226,233.151.50026,3625,9826,0200:00:00
2011-02-0326,012.372.90026,2625,8026,0900:00:00
2011-02-0426,143.043.60026,3425,9726,0400:00:00
2011-02-0726,153.051.80026,3626,0326,2200:00:00
2011-02-0825,944.027.60026,1325,8226,1000:00:00
2011-02-0925,972.344.10026,0425,6925,9100:00:00
2011-02-1026,243.114.80026,2725,5925,7400:00:00
2011-02-1126,643.115.80026,7626,0226,1500:00:00
2011-02-1428,007.881.60028,4426,8326,8300:00:00
2011-02-1528,003.484.40028,1527,5627,9600:00:00
2011-02-1627,742.634.20028,0827,5128,0300:00:00
2011-02-1727,512.609.90027,8327,4227,5100:00:00
2011-02-1828,103.712.10028,1127,5427,5600:00:00
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