Última Hora: "Pandemia. Especialistas avisam que é preciso tomar medidas urgentes - RTP" Thu, 29 Oct 2020 14:00:00 GMT    "Por agora, ficamos assim. E a partir de agora vamos ajustar contas - Expresso" Thu, 29 Oct 2020 09:41:52 GMT   "Covid: Distribuição de vacinas "será simultânea" e em função da população - Notícias ao Minuto" Thu, 29 Oct 2020 21:51:00 GMT    "Marcelo não descarta novo estado de emergência mas exige consenso parlamentar - Observador" Thu, 29 Oct 2020 16:05:00 GMT    ""Conseguiu-se dispersar a multidão" na Nazaré após corte de estrada e reforço de meios - O Jogo" Thu, 29 Oct 2020 16:40:00 GMT    "Portugal regista mais 33 mortos e 4.224 novos casos de infeção em 24 horas - TVI24" Thu, 29 Oct 2020 13:01:00 GMT    "Restrições à circulação entram em vigor à meia-noite. Saiba o que pode e não pode fazer - Jornal de Negócios" Thu, 29 Oct 2020 18:55:49 GMT    "Mulher e marido em excesso de velocidade? na mesma estrada e com minutos de diferença - Correio da Manhã" Thu, 29 Oct 2020 16:36:45 GMT    "Autoridades prometem fiscalização pedagógica mas determinada e será permitido circular para cumprir o acordo de poder paternal - PÚBLICO" Thu, 29 Oct 2020 07:37:00 GMT    "Covid-19. Luz Saúde e CUF dizem ter capacidade para receber doentes e desmentem Administração Regional de Saúde de Lisboa - Expresso" Thu, 29 Oct 2020 08:03:00 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 2020-10-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0353,274.335.40055,1552,9754,0000:00:00
2001-12-0457,326.343.90057,3453,3553,4000:00:00
2001-12-0561,429.727.00062,0058,0058,2400:00:00
2001-12-0660,757.276.60062,6759,8261,3400:00:00
2001-12-0759,314.733.80060,7458,2860,4400:00:00
2001-12-1058,484.017.10060,4458,3458,8500:00:00
2001-12-1157,907.703.20060,2057,7058,8500:00:00
2001-12-1259,794.415.90059,8357,0057,7400:00:00
2001-12-1355,735.578.60058,6455,7058,5400:00:00
2001-12-1456,865.358.40057,8355,3455,8900:00:00
2001-12-1758,463.581.50059,3856,6956,8000:00:00
2001-12-1859,444.961.50060,0058,6458,6600:00:00
2001-12-1956,107.391.10058,6556,0058,1300:00:00
2001-12-2052,338.883.70056,5052,1856,0100:00:00
2001-12-2152,316.496.00054,0452,3152,6900:00:00
2001-12-2451,941.805.60052,9751,4752,5300:00:00
2001-12-2652,752.585.00054,1552,0952,1800:00:00
2001-12-2754,043.419.40054,2553,0453,2400:00:00
2001-12-2854,613.002.10055,3553,8754,6100:00:00
2001-12-3152,512.802.00054,6552,3254,4500:00:00
2002-01-0254,944.235.50055,0052,5753,3500:00:00
2002-01-0359,145.921.90059,7155,1555,3000:00:00
2002-01-0459,355.985.50060,2457,3559,4800:00:00
2002-01-0757,804.906.10060,0157,0059,6500:00:00
2002-01-0858,825.560.20059,9657,5057,9300:00:00
2002-01-0957,616.956.60061,3657,2959,8000:00:00
2002-01-1057,376.058.60058,2256,3557,5100:00:00
2002-01-1156,984.523.80058,2556,0557,2500:00:00
2002-01-1455,274.582.80057,7555,2056,9100:00:00
2002-01-1555,634.701.50057,0054,4654,8900:00:00
2002-01-1655,298.892.50057,4554,4555,5200:00:00
2002-01-1756,755.517.30056,9054,7555,9300:00:00
2002-01-1854,775.655.70056,0554,0255,1100:00:00
2002-01-2252,014.552.80055,4052,0055,3600:00:00
2002-01-2354,355.557.00054,6052,0052,2600:00:00
2002-01-2454,974.589.00056,4054,5554,7000:00:00
2002-01-2555,483.751.20056,0054,0054,7000:00:00
2002-01-2856,423.419.50056,7554,9555,6500:00:00
2002-01-2954,306.184.10057,8553,6356,6300:00:00
2002-01-3056,767.621.20056,8853,0454,6600:00:00
2002-01-3155,496.436.60057,3555,0657,0100:00:00
2002-02-0154,3156.31855,3352,8555,2400:00:00
2002-02-0454,174.529.60055,4753,1554,8000:00:00
2002-02-0553,806.920.60055,3552,9653,7900:00:00
2002-02-0653,059.446.40053,6550,9752,9000:00:00
2002-02-0750,587.623.20053,3950,5053,1000:00:00
2002-02-0851,737.109.50051,7549,3550,8400:00:00
2002-02-1152,665.584.00052,6851,1551,6000:00:00
2002-02-1252,084.380.50053,1950,8951,4100:00:00
2002-02-1353,204.707.80053,4851,4152,5600:00:00
2002-02-1453,155.033.30054,8052,8553,2600:00:00
2002-02-1552,274.105.60054,2552,0053,3900:00:00
2002-02-1949,935.908.60052,5049,6551,8100:00:00
2002-02-2050,517.875.40050,9548,3350,3000:00:00
2002-02-2146,986.391.20050,2546,9750,2500:00:00
2002-02-2249,0310.870.00049,5447,4047,4600:00:00
2002-02-2550,687.249.60050,8449,0149,0100:00:00
2002-02-2649,265.983.60050,9048,5050,9000:00:00
2002-02-2747,835.483.30050,3547,5049,6000:00:00
2002-02-2845,765.660.00048,6045,6747,5600:00:00
2002-03-0150,688.416.70050,7646,2046,6500:00:00
2002-03-0454,849.323.40055,3250,7550,7500:00:00
2002-03-0555,698.292.10055,9653,9654,2500:00:00
2002-03-0655,976.306.60056,0353,6055,0500:00:00
2002-03-0754,897.796.10056,8653,7156,4500:00:00
2002-03-0857,367.231.10057,6955,3456,0900:00:00
2002-03-1156,756.380.80057,8555,1156,6700:00:00
2002-03-1255,885.269.40056,2754,7055,4300:00:00
2002-03-1353,935.886.30055,2153,2054,9600:00:00
2002-03-1453,684.379.40055,4353,4053,9300:00:00
2002-03-1555,035.257.80055,0553,6654,5500:00:00
2002-03-1855,554.902.40056,5954,8055,5600:00:00
2002-03-1955,693.400.90056,9855,3256,0800:00:00
2002-03-2053,173.828.80055,1353,1754,7000:00:00
2002-03-2154,645.135.00054,6752,6553,1800:00:00
2002-03-2254,254.096.50055,0253,5154,5700:00:00
2002-03-2551,815.676.20054,9951,7054,1800:00:00
2002-03-2653,596.279.80054,1251,2651,5200:00:00
2002-03-2754,595.762.00054,7553,1053,5500:00:00
2002-03-2855,713.910.70056,0854,8955,0000:00:00
2002-04-0157,016.351.40057,6453,8055,3000:00:00
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