Última Hora: "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT    "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 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 2020-11-28
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-06-1524,392.031.20024,9324,3224,6000:00:00
2011-06-1624,042.391.80024,4823,8524,3700:00:00
2011-06-1723,791.994.60024,3423,7124,3400:00:00
2011-06-2023,821.304.30024,0123,7523,7700:00:00
2011-06-2124,371.386.40024,5023,7723,9600:00:00
2011-06-2224,081.506.20024,3724,0824,3200:00:00
2011-06-2324,592.029.10024,5923,7223,8900:00:00
2011-06-2424,101.983.00024,5624,0924,5600:00:00
2011-06-2724,651.746.50024,7123,9124,0900:00:00
2011-06-2824,821.889.80024,8224,5424,6400:00:00
2011-06-2925,022.596.80025,1724,6824,8800:00:00
2011-06-3025,561.682.40025,6425,0325,0300:00:00
2011-07-0125,891.716.30026,0925,4825,5600:00:00
2011-07-0525,751.281.10025,9325,5525,9300:00:00
2011-07-0625,711.096.70025,8325,5725,7200:00:00
2011-07-0725,952.717.10026,2325,8025,8000:00:00
2011-07-0825,811.050.00025,8125,5425,6500:00:00
2011-07-1125,421.262.80025,8525,2825,4900:00:00
2011-07-1223,717.527.20024,8023,1824,5700:00:00
2011-07-1323,853.011.80024,1423,6623,7800:00:00
2011-07-1423,612.313.20024,1923,4523,8700:00:00
2011-07-1523,502.150.80023,7123,3623,6300:00:00
2011-07-1823,012.607.10023,5122,9223,3200:00:00
2011-07-1923,502.161.20023,5722,6923,2900:00:00
2011-07-2023,102.722.20023,5222,8923,5200:00:00
2011-07-2123,523.248.90023,5522,8423,2100:00:00
2011-07-2223,742.535.10023,8523,2623,6200:00:00
2011-07-2523,422.381.50023,6223,3023,4800:00:00
2011-07-2623,401.776.40023,8223,3423,5800:00:00
2011-07-2722,383.775.00023,0722,0823,0400:00:00
2011-07-2822,584.019.40022,8022,1422,3000:00:00
2011-07-2922,966.287.20023,4822,6423,3900:00:00
2011-08-0122,824.572.90023,3922,4023,2100:00:00
2011-08-0222,534.057.40022,9922,4022,6400:00:00
2011-08-0322,663.633.40022,7322,0322,5500:00:00
2011-08-0422,135.878.40022,4621,9122,3000:00:00
2011-08-0521,628.738.70022,5721,2422,3400:00:00
2011-08-0821,087.802.10021,7721,0121,0400:00:00
2011-08-0921,8210.799.90021,8720,6221,4600:00:00
2011-08-1021,735.432.90022,2821,0621,3700:00:00
2011-08-1122,695.342.20022,9321,5621,5700:00:00
2011-08-1222,653.197.50022,8821,8122,8400:00:00
2011-08-1523,122.409.80023,1322,7222,7900:00:00
2011-08-1622,753.141.80023,1122,4522,9200:00:00
2011-08-1722,602.574.70023,2022,4222,6200:00:00
2011-08-1821,684.522.50022,3821,4622,3800:00:00
2011-08-1921,253.247.60021,8021,1621,2600:00:00
2011-08-2221,865.230.80022,0621,5721,7800:00:00
2011-08-2322,683.434.20022,6921,7521,9500:00:00
2011-08-2422,672.978.50022,8722,2922,5500:00:00
2011-08-2522,012.657.20022,7421,9622,7100:00:00
2011-08-2622,403.397.00022,5621,6122,0000:00:00
2011-08-2923,131.937.40023,1622,4222,6900:00:00
2011-08-3023,222.344.90023,3422,6422,6400:00:00
2011-08-3123,052.545.90023,4022,9023,3700:00:00
2011-09-0122,773.342.50023,4222,7123,2200:00:00
2011-09-0222,032.503.30022,5021,9922,4600:00:00
2011-09-0622,282.825.20022,3321,3821,4900:00:00
2011-09-0723,112.838.00023,1222,6322,6500:00:00
2011-09-0823,032.753.00023,4822,7722,8800:00:00
2011-09-0923,113.586.30023,3722,7522,7600:00:00
2011-09-1224,004.740.30024,0122,7022,7000:00:00
2011-09-1324,433.319.60024,5023,8423,9500:00:00
2011-09-1425,164.513.10025,5024,5324,5700:00:00
2011-09-1525,413.762.80025,4924,9025,4100:00:00
2011-09-1625,323.085.90025,7225,3225,4400:00:00
2011-09-1925,154.498.90025,3824,9525,2700:00:00
2011-09-2024,752.983.70025,3524,7325,3200:00:00
2011-09-2124,553.469.20025,3124,5224,9000:00:00
2011-09-2223,604.634.90024,1123,0424,0200:00:00
2011-09-2323,892.787.50023,9223,3223,3500:00:00
2011-09-2624,097.120.80024,1223,3123,9800:00:00
2011-09-2724,493.417.00025,0324,3024,5500:00:00
2011-09-2823,664.109.30024,6923,5824,6400:00:00
2011-09-2923,503.452.20024,1523,2023,7900:00:00
2011-09-3023,334.681.80023,5823,1123,1100:00:00
2011-10-0323,104.977.60023,7822,8923,3700:00:00
2011-10-0422,927.762.50023,4622,4322,7500:00:00
2011-10-0523,554.844.00023,5922,4522,9700:00:00
2011-10-0623,773.505.30023,7923,1423,5900:00:00
2011-10-0724,113.109.40024,3623,6223,8600:00:00
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