Última Hora: "OE 2021: O que vai afinal mudar na Função Pública - Jornal de Negócios" Thu, 03 Dec 2020 22:50:00 GMT   "Tudo o que precisa saber sobre as novas medidas do Governo para o Natal e Passagem de Ano - Correio da Manhã" Sat, 05 Dec 2020 15:11:08 GMT    "Depressão Dora: Proteção Civil espera desagravamento de condições meteorológicas no final de sábado - SAPO 24" Fri, 04 Dec 2020 16:57:00 GMT    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 05 Dec 2020 17:31:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Os 127 concelhos que ainda terão limites no fim de semana (e o grau de risco de cada um) - Expresso" Sat, 05 Dec 2020 14:45:00 GMT    "Marcelo: "Sá Carneiro morreu num atentado" - Expresso" Fri, 04 Dec 2020 23:57:00 GMT    "Mourinho revela quanto tempo espera treinar - A Bola" Thu, 03 Dec 2020 18:18:00 GMT    "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0350,344.683.40051,0548,5951,0400:00:00
2001-08-0650,003.151.30050,2749,0049,4900:00:00
2001-08-0749,013.301.40049,4948,2048,7900:00:00
2001-08-0847,003.754.70050,2046,1348,5200:00:00
2001-08-0946,514.709.90048,4945,4646,7000:00:00
2001-08-1048,195.112.10048,7545,0946,4200:00:00
2001-08-1351,196.043.10051,4049,0549,6800:00:00
2001-08-1450,163.647.20051,7349,7951,0000:00:00
2001-08-1546,506.416.00050,1346,4449,6000:00:00
2001-08-1648,905.838.00049,0045,7246,0600:00:00
2001-08-1746,215.784.90047,5645,2645,5500:00:00
2001-08-2047,542.992.90048,0546,0546,2700:00:00
2001-08-2143,523.703.50047,4543,4747,2500:00:00
2001-08-2245,855.729.80046,1043,5544,8500:00:00
2001-08-2345,053.702.50046,7544,0645,7500:00:00
2001-08-2447,874.083.60048,1545,4245,5600:00:00
2001-08-2748,963.930.80049,5347,2647,5500:00:00
2001-08-2846,394.051.70049,4546,3049,3400:00:00
2001-08-2944,903.697.70047,7544,5546,7500:00:00
2001-08-3044,454.600.70045,8343,8544,6100:00:00
2001-08-3146,214.308.00046,4543,8344,1300:00:00
2001-09-0444,256.101.30047,0244,1645,9500:00:00
2001-09-0545,107.648.20046,2342,9044,3500:00:00
2001-09-0642,478.435.80045,7542,0344,5800:00:00
2001-09-0742,997.007.70044,6041,0041,7400:00:00
2001-09-1042,914.557.50044,1641,4042,2000:00:00
2001-09-1737,716.056.50041,6337,6941,0000:00:00
2001-09-1835,806.838.90039,8935,7038,0200:00:00
2001-09-1936,158.323.40037,2033,5135,5300:00:00
2001-09-2034,926.650.70036,6534,0335,0100:00:00
2001-09-2134,249.510.50035,2032,7032,9500:00:00
2001-09-2435,906.421.60036,7534,2535,2700:00:00
2001-09-2536,424.722.70037,2034,8635,9800:00:00
2001-09-2635,467.506.50037,0034,5636,8600:00:00
2001-09-2733,689.175.40035,6032,2035,1500:00:00
2001-09-2834,948.648.50035,1832,7433,8200:00:00
2001-10-0134,069.212.80035,3433,3834,8500:00:00
2001-10-0233,405.460.30035,3932,8034,0200:00:00
2001-10-0338,078.902.20039,2032,3832,6300:00:00
2001-10-0439,879.382.20041,6937,9038,3700:00:00
2001-10-0540,616.132.80040,9937,3539,5000:00:00
2001-10-0841,385.048.80042,4439,0240,1100:00:00
2001-10-0939,375.144.50041,4039,3541,2000:00:00
2001-10-1042,615.615.30042,7139,3039,3900:00:00
2001-10-1147,237.267.20047,2442,9943,0500:00:00
2001-10-1246,018.081.40046,7143,4046,0900:00:00
2001-10-1544,504.484.90045,1043,4044,7000:00:00
2001-10-1646,164.871.00046,2843,4544,7500:00:00
2001-10-1742,046.656.40047,1041,9246,9300:00:00
2001-10-1841,715.641.50042,0540,0041,5600:00:00
2001-10-1942,573.791.40043,2840,0440,8900:00:00
2001-10-2244,954.259.00045,1741,2742,2700:00:00
2001-10-2344,315.013.00046,2043,7445,2200:00:00
2001-10-2446,654.725.50046,6944,5044,8900:00:00
2001-10-2549,116.242.50049,3544,6045,4600:00:00
2001-10-2648,784.890.50049,9147,7248,5600:00:00
2001-10-2945,295.219.30048,4544,9748,3400:00:00
2001-10-3043,165.318.50044,7142,7544,1100:00:00
2001-10-3145,757.471.80047,2343,5043,7000:00:00
2001-11-0149,567.397.90049,6844,9446,2000:00:00
2001-11-0248,656.117.40050,0247,7049,0700:00:00
2001-11-0550,955.048.30051,0549,1549,3000:00:00
2001-11-0654,168.926.40054,3050,1550,7900:00:00
2001-11-0752,958.369.20054,4052,4352,9500:00:00
2001-11-0851,478.677.10055,1750,9554,0700:00:00
2001-11-0951,877.071.70053,0950,0551,2500:00:00
2001-11-1253,575.284.20054,1150,2151,3500:00:00
2001-11-1355,817.452.60055,8953,9054,4000:00:00
2001-11-1454,947.823.50056,9554,0056,2000:00:00
2001-11-1554,145.680.20055,2952,9554,2700:00:00
2001-11-1654,103.340.30054,9852,7554,5100:00:00
2001-11-1953,694.556.00054,4552,1054,2900:00:00
2001-11-2050,585.077.30053,4550,2553,2600:00:00
2001-11-2152,545.865.20053,2250,1850,2500:00:00
2001-11-2352,233.263.10052,8850,7152,6300:00:00
2001-11-2655,137.531.70055,5052,7652,9800:00:00
2001-11-2754,017.329.10056,0652,5054,9500:00:00
2001-11-2851,316.921.00054,1850,9053,7500:00:00
2001-11-2954,465.918.40054,5251,2351,6800:00:00
2001-11-3054,815.348.40055,1952,9554,0000:00:00
2001-12-0353,274.335.40055,1552,9754,0000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters