Última Hora: "SEF vai ser extinto e passa a chamar-se Serviço de Estrangeiros e Asilo (SEA) - SIC Notícias" Fri, 15 Jan 2021 08:48:00 GMT    "Atraso na produção não afetará vacinação na Europa, diz von der Leyen - RTP" Fri, 15 Jan 2021 17:30:00 GMT    "Fila de uma dezena de ambulâncias no Hospital de Torres Vedras - jm-madeira.pt" Fri, 15 Jan 2021 22:48:00 GMT    "Marcelo Rebelo de Sousa admite que período de confinamento dure até março - Jornal Económico" Fri, 15 Jan 2021 21:41:00 GMT    "Costa diz que medidas podem durar mais de um mês e que Governo fez tudo o que estava ao seu alcance - Observador" Fri, 15 Jan 2021 11:15:00 GMT    "Tiago Mayan critica "campanha de baixo nível" de Ventura, à base de "insinuações", "insultos" e "ataques pessoais sem conteúdo" - Observador" Fri, 15 Jan 2021 02:22:00 GMT   "Ventura atira-se aos ?candidatos socialistas? Ana Gomes e Marcelo (e a 'Parrachita' encarna Marilyn para lhe cantar os parabéns) - Expresso" Sat, 16 Jan 2021 07:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 16 Jan 2021 10:36:00 GMT    "Bruno Nogueira adere ao #vermelhoembelém e Instagram bloqueia o vídeo - Notícias ao Minuto" Fri, 15 Jan 2021 21:17:00 GMT    "Máximo de mortes no terceiro dia seguido com mais de 10 mil casos - Jornal de Notícias" Fri, 15 Jan 2021 14:33:00 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 2021-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-1038,196.967.80039,4734,5535,3700:00:00
2001-04-1141,3113.146.00044,8535,8241,5500:00:00
2001-04-1243,6111.090.50044,7238,1239,9900:00:00
2001-04-1641,588.642.20042,7040,2542,3000:00:00
2001-04-1744,759.965.80045,0040,0240,0300:00:00
2001-04-1847,8011.429.60050,0043,9244,0000:00:00
2001-04-1951,676.460.40051,7646,7047,4200:00:00
2001-04-2050,606.513.80051,0649,0750,8300:00:00
2001-04-2347,184.001.60049,2546,7549,0700:00:00
2001-04-2446,014.361.90049,9045,5047,2900:00:00
2001-04-2548,363.950.70048,8045,2746,9000:00:00
2001-04-2645,194.498.90048,7944,9648,3000:00:00
2001-04-2748,845.881.50048,9946,5646,7000:00:00
2001-04-3050,854.183.30052,5049,2049,2500:00:00
2001-05-0152,975.083.00053,0348,8550,4600:00:00
2001-05-0253,605.413.60054,5052,1452,9900:00:00
2001-05-0351,935.008.00053,2551,2052,7400:00:00
2001-05-0454,025.384.10054,2450,1850,5600:00:00
2001-05-0751,634.884.00054,9951,0054,0000:00:00
2001-05-0852,005.135.10052,9050,5252,5500:00:00
2001-05-0949,497.906.60050,2348,4849,3400:00:00
2001-05-1048,663.730.70051,9048,6250,6600:00:00
2001-05-1148,982.517.90050,2148,0248,4500:00:00
2001-05-1447,542.775.00048,5046,4748,4300:00:00
2001-05-1548,965.304.90050,9847,2947,7000:00:00
2001-05-1651,595.317.50052,6147,8548,2000:00:00
2001-05-1752,894.446.00053,7551,3951,7000:00:00
2001-05-1853,092.567.60054,0051,7552,8200:00:00
2001-05-2158,144.685.10058,1552,7052,8100:00:00
2001-05-2256,784.396.90058,3655,9258,1000:00:00
2001-05-2354,803.912.00056,5354,3156,5200:00:00
2001-05-2455,244.076.60055,2552,8054,4500:00:00
2001-05-2554,412.894.80056,0154,2355,2800:00:00
2001-05-2952,252.612.10054,1951,9154,0900:00:00
2001-05-3050,503.729.60051,5349,5051,1500:00:00
2001-05-3151,024.390.20052,4750,0550,2100:00:00
2001-06-0152,443.286.10052,8550,0051,4400:00:00
2001-06-0452,092.976.40053,1851,0153,0900:00:00
2001-06-0555,934.848.80056,1752,6052,6400:00:00
2001-06-0654,923.038.70056,1753,3755,6600:00:00
2001-06-0758,404.461.60058,4054,6354,9500:00:00
2001-06-0854,773.697.70058,3954,2058,2500:00:00
2001-06-1152,762.790.80054,3452,1354,2500:00:00
2001-06-1254,003.817.60054,8749,9051,8100:00:00
2001-06-1351,033.639.80055,2450,9853,8300:00:00
2001-06-1448,573.380.00051,9348,4050,3300:00:00
2001-06-1547,148.143.60048,5546,4448,5200:00:00
2001-06-1846,074.089.50049,2045,8047,8500:00:00
2001-06-1945,985.204.40048,7844,5448,1100:00:00
2001-06-2045,056.583.90047,0843,3445,0400:00:00
2001-06-2143,535.729.30045,4043,4544,5600:00:00
2001-06-2242,605.569.20044,0041,9943,4100:00:00
2001-06-2542,664.535.40043,8541,1543,7200:00:00
2001-06-2642,614.793.60044,0341,2041,2000:00:00
2001-06-2744,486.368.90045,0542,0042,3800:00:00
2001-06-2846,535.113.40048,1644,6144,6900:00:00
2001-06-2944,213.976.10048,2643,7646,0400:00:00
2001-07-0245,984.089.60047,0644,4044,8400:00:00
2001-07-0345,012.501.20045,9844,6045,9800:00:00
2001-07-0543,253.227.00044,8943,0144,8400:00:00
2001-07-0639,974.716.20042,6539,8942,3500:00:00
2001-07-0941,343.933.40041,5139,7840,4400:00:00
2001-07-1039,554.502.70041,8939,2541,4400:00:00
2001-07-1140,964.197.50041,3839,1539,5500:00:00
2001-07-1245,515.482.40045,7042,4042,4600:00:00
2001-07-1343,964.562.20045,4443,0545,3200:00:00
2001-07-1642,393.549.70044,6541,2143,9500:00:00
2001-07-1744,634.532.50044,6440,6441,9500:00:00
2001-07-1842,943.643.60045,3042,6643,4000:00:00
2001-07-1946,054.720.30046,8244,4044,4400:00:00
2001-07-2045,102.620.30046,0044,5044,8500:00:00
2001-07-2343,023.315.10045,9542,9145,5000:00:00
2001-07-2442,044.803.50043,6041,0542,5100:00:00
2001-07-2538,2411.215.10041,0536,3039,8000:00:00
2001-07-2645,169.755.40045,4238,1038,7000:00:00
2001-07-2744,527.104.20045,9643,9344,7900:00:00
2001-07-3044,843.404.50045,9443,6044,9900:00:00
2001-07-3146,175.780.70047,4044,0044,9400:00:00
2001-08-0148,905.954.70049,5647,6548,3600:00:00
2001-08-0251,066.383.00051,3648,9349,6000:00:00
2001-08-0350,344.683.40051,0548,5951,0400:00:00
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