Última Hora: "Lar do concelho de Vimioso regista 37 casos positivos - Jornal de Notícias" Sat, 19 Sep 2020 18:13:00 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Operação Lex segue para instrução - Record" Sun, 20 Sep 2020 07:06:50 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT    "2ª vaga: sem lockdown, sem vacina e (quase) sem gripe - ECO Economia Online" Sun, 20 Sep 2020 16:00:00 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT   "Covid-19: aulas do 1.º ciclo em escola de Lisboa suspensas ?nos próximos dias? - PÚBLICO" Sun, 20 Sep 2020 21:10:00 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT    "Mais de 1 milhão de pessoas descarregaram a aplicação Stayaway Covid - Notícias ao Minuto" Sun, 20 Sep 2020 11:55:12 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-1828,103.712.10028,1127,5427,5600:00:00
2011-02-2227,173.020.00028,1427,1127,8300:00:00
2011-02-2326,563.692.90027,1626,1527,1600:00:00
2011-02-2426,732.658.10026,9826,3626,6300:00:00
2011-02-2527,632.113.40027,7226,8626,8600:00:00
2011-02-2827,582.562.20027,9327,0927,6800:00:00
2011-03-0126,772.916.80027,7226,7127,6600:00:00
2011-03-0226,993.628.50027,3426,6926,7400:00:00
2011-03-0327,744.525.50028,0427,2727,3100:00:00
2011-03-0427,513.543.60027,8427,2227,7500:00:00
2011-03-0726,744.282.50027,8126,2427,6500:00:00
2011-03-0826,792.032.20027,1326,3126,7800:00:00
2011-03-0925,763.296.10026,7225,6226,7200:00:00
2011-03-1025,443.236.70025,7325,0325,3900:00:00
2011-03-1125,562.069.60025,7525,2525,3400:00:00
2011-03-1425,491.903.60025,6625,1925,3200:00:00
2011-03-1524,754.032.60025,0324,2924,7400:00:00
2011-03-1623,667.238.60024,7023,6224,6100:00:00
2011-03-1723,983.352.00024,1823,8024,0900:00:00
2011-03-1824,194.975.90024,5523,9824,3700:00:00
2011-03-2124,862.287.40025,0824,4424,5100:00:00
2011-03-2224,711.569.00024,9624,5524,7700:00:00
2011-03-2324,753.077.70024,8424,4624,6900:00:00
2011-03-2425,522.495.80025,6024,7724,9700:00:00
2011-03-2525,582.047.70025,7225,4225,5800:00:00
2011-03-2825,331.520.90025,8725,2925,6400:00:00
2011-03-2925,631.423.40025,6325,0125,2400:00:00
2011-03-3025,541.372.10025,9325,4325,8000:00:00
2011-03-3125,601.915.40025,6725,3125,4900:00:00
2011-04-0125,733.244.10025,9125,5525,8100:00:00
2011-04-0425,342.035.40025,8725,0925,7200:00:00
2011-04-0525,573.487.60025,8925,4125,5700:00:00
2011-04-0625,851.989.60025,8725,4625,7900:00:00
2011-04-0725,861.903.60026,2825,5725,7600:00:00
2011-04-0825,541.131.20026,1625,3726,0200:00:00
2011-04-1125,251.890.60025,7325,1025,5500:00:00
2011-04-1224,662.218.80024,9824,4924,9800:00:00
2011-04-1324,872.378.10025,0024,5524,7400:00:00
2011-04-1424,643.206.90024,7824,4124,6400:00:00
2011-04-1524,972.145.20025,1024,4524,7000:00:00
2011-04-1824,561.762.30024,7224,3324,6700:00:00
2011-04-1924,601.958.00024,6924,2524,5500:00:00
2011-04-2025,592.614.10025,6524,8624,8700:00:00
2011-04-2126,154.269.30026,2425,5225,7100:00:00
2011-04-2526,542.880.00026,6925,9626,1500:00:00
2011-04-2627,003.034.40027,0026,3626,5800:00:00
2011-04-2727,113.101.50027,2126,6927,0300:00:00
2011-04-2827,301.830.20027,3927,0327,1400:00:00
2011-04-2927,342.900.00027,4927,2627,3000:00:00
2011-05-0227,153.203.30027,6627,1427,5000:00:00
2011-05-0326,933.002.80027,3626,5727,2000:00:00
2011-05-0426,962.877.30027,2226,5326,8700:00:00
2011-05-0527,465.360.10027,6326,8226,8500:00:00
2011-05-0627,884.469.80028,3727,6927,7200:00:00
2011-05-0927,862.251.90028,0027,7427,8700:00:00
2011-05-1028,342.302.40028,4027,8628,0000:00:00
2011-05-1127,892.303.60028,3327,7128,0400:00:00
2011-05-1228,132.000.00028,2127,5927,8400:00:00
2011-05-1327,791.488.20028,1527,7128,0600:00:00
2011-05-1627,401.993.80027,9827,3327,6500:00:00
2011-05-1727,332.202.60027,3626,8527,2200:00:00
2011-05-1827,731.976.90027,9227,3127,3100:00:00
2011-05-1927,672.122.00027,9327,2927,9200:00:00
2011-05-2027,291.565.90027,5227,1227,3700:00:00
2011-05-2326,801.822.80027,0326,7226,9700:00:00
2011-05-2426,671.663.30026,9026,5626,8800:00:00
2011-05-2526,701.308.50026,8526,5326,6100:00:00
2011-05-2626,911.819.60026,9726,4526,5900:00:00
2011-05-2727,351.874.00027,4426,9026,9000:00:00
2011-05-3127,253.482.70027,6726,9627,2800:00:00
2011-06-0126,433.343.70027,3026,4227,2500:00:00
2011-06-0226,541.832.90026,6026,2926,4100:00:00
2011-06-0325,871.919.30026,3525,7126,2300:00:00
2011-06-0625,672.085.80026,0625,6425,8000:00:00
2011-06-0725,731.527.30026,0125,5925,8900:00:00
2011-06-0825,452.109.20025,9325,3425,7500:00:00
2011-06-0925,242.591.60025,4725,0925,4100:00:00
2011-06-1024,762.867.90025,2924,6625,2000:00:00
2011-06-1324,692.972.40024,9324,5524,8100:00:00
2011-06-1424,881.843.30025,1724,8324,9600:00:00
2011-06-1524,392.031.20024,9324,3224,6000:00:00
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