Última Hora: "Presidenciais 2021. Sete candidatos, sete momentos da campanha - Diário de Notícias - Lisboa" Fri, 22 Jan 2021 21:03:00 GMT    "O lado mais íntimo dos candidatos à presidência - Vidas" Sat, 23 Jan 2021 12:23:03 GMT    "Portugal com mais 274 mortes e 15.333 novos casos de covid-19 nas últimas 24 horas - SIC Notícias" Sat, 23 Jan 2021 13:59:00 GMT    "Mulher de Navalny é detida na Rússia. Mais de 800 pessoas foram presas durante manifestações - ZAP" Sat, 23 Jan 2021 11:00:00 GMT   "Hospital de campanha abre em Lisboa - RTP" Sat, 23 Jan 2021 20:15:00 GMT    "Homem com chifres desenhados na testa encontrado morto em Gaia - Correio da Manhã" Sat, 23 Jan 2021 22:50:00 GMT    "Marisa Matias: "No domingo, somos batom vermelho pelas nossas vidas" - Expresso" Fri, 22 Jan 2021 22:15:00 GMT    "Portugal regista novo máximo diário de mortes por covid-19 - SIC Notícias" Fri, 22 Jan 2021 13:17:00 GMT    "O momento da detenção dos jovens que fugiram à PSP no Porto e quase atropelaram agentes. Veja o vídeo - Correio da Manhã" Sat, 23 Jan 2021 22:53:05 GMT    "Hospitais no limite: ?Qualquer dia vamos ter que começar a mandar doentes para o estrangeiro? - PÚBLICO" Sat, 23 Jan 2021 21:56:00 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 2021-01-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1353,384.033.50059,7553,2559,2500:00:00
2000-12-1451,004.628.90055,8850,8153,9400:00:00
2000-12-1549,867.082.00054,0048,0650,3800:00:00
2000-12-1851,193.075.30053,6250,2551,5000:00:00
2000-12-1950,884.278.30056,2549,8852,3800:00:00
2000-12-2047,755.726.90050,3846,7546,7500:00:00
2000-12-2147,944.310.90052,2547,3848,3100:00:00
2000-12-2253,004.059.70053,1248,6249,5900:00:00
2000-12-2651,063.433.80053,2549,2552,7500:00:00
2000-12-2752,562.845.00055,2550,1250,1200:00:00
2000-12-2852,692.135.20055,0051,7551,9400:00:00
2000-12-2947,813.233.10053,3847,5052,3100:00:00
2001-01-0246,384.853.70050,2545,7547,8800:00:00
2001-01-0355,947.429.70056,0046,0046,1200:00:00
2001-01-0453,444.605.40056,2552,2554,7800:00:00
2001-01-0550,124.239.50052,8849,2552,5000:00:00
2001-01-0852,063.410.10052,1247,0049,9400:00:00
2001-01-0952,064.115.50054,8850,9453,6200:00:00
2001-01-1054,884.030.50055,3150,1951,0600:00:00
2001-01-1158,566.429.10060,5053,8154,1200:00:00
2001-01-1259,564.595.70062,5057,3859,0000:00:00
2001-01-1657,562.970.30059,8857,0058,9700:00:00
2001-01-1763,007.208.90064,5061,0661,1900:00:00
2001-01-1869,065.697.20069,6260,9461,7500:00:00
2001-01-1968,756.916.10070,1266,6968,8800:00:00
2001-01-2268,883.801.00070,0666,5068,4100:00:00
2001-01-2368,384.768.00069,9467,1967,9400:00:00
2001-01-2466,943.668.20068,5066,0067,9400:00:00
2001-01-2562,194.808.70066,1262,0063,5000:00:00
2001-01-2663,503.229.40064,6960,6960,8800:00:00
2001-01-2960,0613.109.50060,2555,0059,2500:00:00
2001-01-3058,127.760.60059,8855,3859,5000:00:00
2001-01-3161,069.441.70061,9458,0658,5600:00:00
2001-02-0162,445.929.80063,1959,6259,9400:00:00
2001-02-0259,556.818.60062,6259,3861,3800:00:00
2001-02-0558,563.254.20059,6257,5059,4400:00:00
2001-02-0657,943.082.70060,3857,5658,7500:00:00
2001-02-0757,064.096.60058,3854,2557,7200:00:00
2001-02-0858,063.345.70059,5657,3157,3800:00:00
2001-02-0959,065.217.20059,7556,8857,3800:00:00
2001-02-1260,123.864.60061,2558,2559,0600:00:00
2001-02-1358,005.479.10062,1958,0059,7500:00:00
2001-02-1461,125.430.00061,1957,4458,1900:00:00
2001-02-1563,004.760.10064,6961,8861,8800:00:00
2001-02-1660,193.813.70061,5058,5059,0600:00:00
2001-02-2056,064.426.80061,1955,1260,8800:00:00
2001-02-2155,005.518.40058,1254,3854,8100:00:00
2001-02-2254,124.894.20056,1252,1255,5000:00:00
2001-02-2354,754.920.10054,9450,3854,0600:00:00
2001-02-2651,947.209.10055,0650,0054,9400:00:00
2001-02-2748,197.062.00052,0047,6251,6200:00:00
2001-02-2846,1211.266.20048,3143,0048,1900:00:00
2001-03-0149,506.633.20049,6244,8845,5600:00:00
2001-03-0249,816.932.10054,1948,1249,2500:00:00
2001-03-0553,694.730.40053,9449,7549,9400:00:00
2001-03-0655,946.289.90058,5654,9454,9400:00:00
2001-03-0756,755.513.20057,2554,0056,3800:00:00
2001-03-0856,884.499.60057,5654,6956,9400:00:00
2001-03-0952,385.067.60055,6251,6255,0600:00:00
2001-03-1249,944.602.80053,8849,7551,4400:00:00
2001-03-1349,3811.978.00049,6247,3848,5600:00:00
2001-03-1448,067.035.90049,3845,7548,0000:00:00
2001-03-1546,565.007.00049,8846,4449,0600:00:00
2001-03-1644,756.004.10046,8844,0046,5000:00:00
2001-03-1948,123.785.00048,2544,5044,8800:00:00
2001-03-2043,445.893.50048,5043,2548,1900:00:00
2001-03-2144,945.079.90046,9443,2543,6200:00:00
2001-03-2249,618.456.20049,6244,4444,6900:00:00
2001-03-2349,947.827.10051,2547,4449,5600:00:00
2001-03-2647,706.078.90050,2546,6050,1400:00:00
2001-03-2746,556.467.60048,5845,1046,9900:00:00
2001-03-2844,096.627.20047,5543,6046,1700:00:00
2001-03-2942,765.711.50046,4842,5043,8600:00:00
2001-03-3041,595.895.50043,1140,7943,0000:00:00
2001-04-0238,566.219.60042,5237,7542,0600:00:00
2001-04-0336,597.167.90039,7136,4938,4900:00:00
2001-04-0434,926.730.90037,8933,5536,3200:00:00
2001-04-0539,186.921.30039,6035,0035,5000:00:00
2001-04-0635,457.881.60038,6335,2138,6200:00:00
2001-04-0935,166.119.50037,1033,7136,0200:00:00
2001-04-1038,196.967.80039,4734,5535,3700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters