Última Hora: "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-04-0157,016.351.40057,6453,8055,3000:00:00
2002-04-0254,644.639.00056,4254,5056,4000:00:00
2002-04-0353,447.007.70055,7852,5154,9500:00:00
2002-04-0454,665.783.20055,2053,2153,2600:00:00
2002-04-0554,465.581.00056,0053,8155,4600:00:00
2002-04-0854,555.792.40054,8052,7553,0100:00:00
2002-04-0953,325.994.50055,6153,1354,9600:00:00
2002-04-1054,407.295.00054,6552,1653,3900:00:00
2002-04-1152,526.501.50054,6552,1453,8000:00:00
2002-04-1253,955.478.60053,9551,7253,0600:00:00
2002-04-1554,674.519.10054,8752,8054,0700:00:00
2002-04-1656,807.306.90056,8055,8055,8100:00:00
2002-04-1756,935.583.70058,0655,8456,9800:00:00
2002-04-1855,834.451.60056,8755,1556,8600:00:00
2002-04-1954,924.222.40056,7054,6456,7000:00:00
2002-04-2254,153.803.70054,7552,9554,4600:00:00
2002-04-2352,615.461.10054,3552,3354,1700:00:00
2002-04-2450,036.609.70053,2749,9752,5300:00:00
2002-04-2549,868.536.10050,6649,0050,0600:00:00
2002-04-2648,195.413.40050,7147,7549,7800:00:00
2002-04-2948,067.059.60050,0446,5049,0600:00:00
2002-04-3049,808.553.90051,4947,7247,7600:00:00
2002-05-0149,736.428.50050,2647,7249,8500:00:00
2002-05-0247,489.118.30051,0447,4749,5600:00:00
2002-05-0345,146.759.90047,6944,7047,4100:00:00
2002-05-0644,135.301.60046,6744,1045,8200:00:00
2002-05-0743,7011.194.70044,9641,1844,7900:00:00
2002-05-0848,999.416.50049,4045,3045,4500:00:00
2002-05-0947,486.334.60049,8747,3148,7100:00:00
2002-05-1045,086.163.00048,2844,7147,6600:00:00
2002-05-1347,855.355.60048,0545,0545,6000:00:00
2002-05-1450,747.925.80051,3049,2349,5000:00:00
2002-05-1550,766.847.40052,9749,4050,2500:00:00
2002-05-1651,305.752.00051,3549,6250,7400:00:00
2002-05-1751,765.590.60052,5850,6252,0000:00:00
2002-05-2050,764.569.80051,8550,0651,6100:00:00
2002-05-2150,045.921.20051,6349,5351,3000:00:00
2002-05-2250,495.795.90051,1448,7649,5100:00:00
2002-05-2350,216.119.40050,8547,9850,7400:00:00
2002-05-2448,493.486.00049,2548,0649,0000:00:00
2002-05-2847,147.156.70049,3046,0449,0600:00:00
2002-05-2946,355.133.40046,8145,6546,6700:00:00
2002-05-3046,566.194.70046,9545,0645,8900:00:00
2002-05-3146,006.321.50047,4045,6746,8000:00:00
2002-06-0342,977.299.10046,0142,9246,0100:00:00
2002-06-0444,468.384.40045,6642,6543,1500:00:00
2002-06-0544,516.659.00044,9843,0744,6600:00:00
2002-06-0643,297.048.00044,0742,5243,3300:00:00
2002-06-0743,078.905.30043,9740,8941,9500:00:00
2002-06-1042,456.646.00043,7642,4543,1500:00:00
2002-06-1140,846.958.10043,5640,7842,6600:00:00
2002-06-1243,7612.135.30044,4040,8140,9800:00:00
2002-06-1343,449.249.50044,9342,6943,3200:00:00
2002-06-1443,129.016.30043,2941,5142,7000:00:00
2002-06-1745,396.539.10045,4843,7544,0000:00:00
2002-06-1844,796.053.20046,7144,5844,9500:00:00
2002-06-1942,417.376.30044,5642,0344,2500:00:00
2002-06-2039,6111.890.30043,4039,3442,2400:00:00
2002-06-2136,6711.553.20039,3836,5638,9000:00:00
2002-06-2438,2710.673.10039,5736,2236,3000:00:00
2002-06-2535,928.774.20039,1035,7638,8000:00:00
2002-06-2636,8910.048.80037,5334,2234,3900:00:00
2002-06-2738,259.573.60038,8536,7238,3000:00:00
2002-06-2838,337.294.60040,0537,9638,1500:00:00
2002-07-0136,186.271.90039,0536,0738,3000:00:00
2002-07-0236,009.701.20036,9235,0135,9500:00:00
2002-07-0337,777.775.10037,7835,5335,9600:00:00
2002-07-0540,983.840.20041,0138,2538,2600:00:00
2002-07-0837,768.352.30040,9637,6840,0200:00:00
2002-07-0936,667.193.00037,5536,3736,8900:00:00
2002-07-1035,508.847.50037,4435,1737,4100:00:00
2002-07-1138,4812.571.90038,5035,4735,7300:00:00
2002-07-1239,5910.525.40040,1037,6239,1500:00:00
2002-07-1541,7210.274.80042,0038,0139,0200:00:00
2002-07-1640,9911.320.90042,8440,0041,5900:00:00
2002-07-1741,2712.235.00043,3139,8542,4500:00:00
2002-07-1840,518.358.10042,0640,2441,0000:00:00
2002-07-1939,8810.191.20041,7039,4939,7100:00:00
2002-07-2238,2511.389.80040,6137,3039,8000:00:00
2002-07-2336,829.471.70039,5035,9938,3900:00:00
2002-07-2438,1615.750.20038,2534,6136,5100:00:00
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