Última Hora: "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 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    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-0724,113.109.40024,3623,6223,8600:00:00
2011-10-1024,412.234.90024,5724,1424,4500:00:00
2011-10-1124,143.197.80024,5024,0924,3200:00:00
2011-10-1224,372.041.70024,5624,2924,4800:00:00
2011-10-1325,144.281.80025,3924,2024,2900:00:00
2011-10-1425,673.640.20025,6725,0125,4100:00:00
2011-10-1725,543.227.50025,7325,2925,6700:00:00
2011-10-1825,822.661.00025,9425,2525,6000:00:00
2011-10-1925,152.768.20025,7325,0925,6800:00:00
2011-10-2024,973.057.30025,2424,6024,6600:00:00
2011-10-2125,306.312.50025,6024,6325,2500:00:00
2011-10-2425,853.551.60026,1025,2825,2900:00:00
2011-10-2525,913.069.00026,3425,6225,6200:00:00
2011-10-2626,222.689.60026,3025,6326,1500:00:00
2011-10-2726,654.275.70027,0426,5226,5200:00:00
2011-10-2826,551.750.50026,6526,4026,6100:00:00
2011-10-3126,161.961.90026,5426,1626,2300:00:00
2011-11-0125,572.291.90025,8325,3425,6300:00:00
2011-11-0225,631.737.00025,8625,4125,8200:00:00
2011-11-0326,491.841.70026,5425,5825,8900:00:00
2011-11-0426,871.781.00026,9126,3126,3300:00:00
2011-11-0726,502.719.40026,8726,3126,7500:00:00
2011-11-0827,082.284.40027,1026,4226,6800:00:00
2011-11-0925,892.229.50026,6225,8226,5100:00:00
2011-11-1026,072.975.50026,1925,7326,1800:00:00
2011-11-1126,751.593.70026,9326,1026,1000:00:00
2011-11-1426,491.694.00026,9326,4026,7000:00:00
2011-11-1527,012.802.60027,2626,3726,3900:00:00
2011-11-1626,872.375.70027,4626,8327,0000:00:00
2011-11-1725,763.026.90026,9925,6426,9500:00:00
2011-11-1825,892.464.00026,1025,5525,8300:00:00
2011-11-2125,192.864.50025,5924,9625,5000:00:00
2011-11-2224,594.166.20025,3124,5425,2100:00:00
2011-11-2324,162.086.90024,3924,0524,1000:00:00
2011-11-2523,92886.10024,3123,8624,0400:00:00
2011-11-2824,442.322.40024,6524,2724,2900:00:00
2011-11-2924,301.838.40024,6624,2724,4100:00:00
2011-11-3025,653.577.70025,6624,7024,9700:00:00
2011-12-0125,652.057.10025,7325,2825,5600:00:00
2011-12-0225,732.165.60026,0625,6525,7900:00:00
2011-12-0525,831.618.40026,2525,7526,0900:00:00
2011-12-0625,951.775.60026,0925,8325,9900:00:00
2011-12-0725,642.642.60025,9025,3625,7200:00:00
2011-12-0825,322.416.20025,9025,2925,4600:00:00
2011-12-0925,612.528.20025,7224,9025,2200:00:00
2011-12-1225,342.867.30025,4124,9825,3800:00:00
2011-12-1325,203.365.10026,2525,0525,7400:00:00
2011-12-1425,073.135.00025,4224,8525,2600:00:00
2011-12-1525,151.861.90025,4325,0325,3000:00:00
2011-12-1625,044.077.00025,5024,8525,2600:00:00
2011-12-1924,902.343.20025,3424,8625,3200:00:00
2011-12-2025,902.929.20025,9625,3725,3700:00:00
2011-12-2125,802.020.20026,0325,3925,8600:00:00
2011-12-2226,301.607.00026,3925,8625,8700:00:00
2011-12-2326,44902.40026,5026,1926,4600:00:00
2011-12-2726,41985.60026,5726,3326,4400:00:00
2011-12-2826,041.247.90026,4526,0126,4500:00:00
2011-12-2926,231.139.30026,3526,0226,1400:00:00
2011-12-3026,041.006.00026,3926,0426,2200:00:00
2012-01-0326,332.403.20026,8926,3026,5400:00:00
2012-01-0426,052.373.40026,3425,9326,3300:00:00
2012-01-0526,162.726.80026,1725,8125,9800:00:00
2012-01-0626,092.311.30026,2525,8926,1300:00:00
2012-01-0926,402.204.60026,4926,1326,2600:00:00
2012-01-1026,312.942.20026,6226,1826,5500:00:00
2012-01-1126,251.505.50026,5126,1926,2700:00:00
2012-01-1226,282.917.90026,3926,2226,2500:00:00
2012-01-1325,952.136.50026,3425,7026,2400:00:00
2012-01-1725,972.238.50026,1425,8825,9700:00:00
2012-01-1827,569.701.70027,6326,7726,9300:00:00
2012-01-1927,683.406.50027,8627,3827,6300:00:00
2012-01-2027,832.994.70027,8627,5827,7500:00:00
2012-01-2327,722.823.30027,9327,5227,8500:00:00
2012-01-2427,802.842.00027,8727,5327,6500:00:00
2012-01-2527,563.290.20027,8827,2027,8800:00:00
2012-01-2627,374.377.20027,9627,2627,6900:00:00
2012-01-2727,394.283.70027,9027,0527,3500:00:00
2012-01-3027,132.944.30027,2426,7027,1600:00:00
2012-01-3126,842.492.00027,4726,6627,2400:00:00
2012-02-0127,253.650.70027,4526,9527,1800:00:00
2012-02-0227,172.656.70027,4327,0827,3500:00:00
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