Última Hora: "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2438,1615.750.20038,2534,6136,5100:00:00
2002-07-2533,6514.968.80037,3532,0037,2500:00:00
2002-07-2633,649.923.90034,7532,4134,3000:00:00
2002-07-2935,319.391.00035,8132,9033,7500:00:00
2002-07-3036,857.665.00037,0134,5334,7000:00:00
2002-07-3135,187.876.60036,3134,0735,8100:00:00
2002-08-0132,516.833.40035,3132,4434,7600:00:00
2002-08-0229,9614.329.20031,7529,8231,6000:00:00
2002-08-0528,108.500.90030,1427,8429,7400:00:00
2002-08-0629,249.733.20030,4528,5128,6500:00:00
2002-08-0730,9913.535.70032,3928,7531,4300:00:00
2002-08-0832,5210.055.80032,8729,8230,9100:00:00
2002-08-0932,017.392.10032,9731,0531,8900:00:00
2002-08-1231,996.105.40032,8531,2832,6800:00:00
2002-08-1329,949.808.20033,5929,8931,9500:00:00
2002-08-1433,298.896.10033,3429,8230,1400:00:00
2002-08-1534,109.916.70034,5632,5933,3500:00:00
2002-08-1637,1912.835.80037,3133,6033,9000:00:00
2002-08-1937,908.123.30038,4736,3037,0000:00:00
2002-08-2036,007.768.10037,4835,4037,3400:00:00
2002-08-2137,717.260.10037,8636,0536,5100:00:00
2002-08-2237,417.399.30038,5536,5837,6900:00:00
2002-08-2335,536.331.80036,9535,1836,7000:00:00
2002-08-2635,925.857.90036,3434,7735,9300:00:00
2002-08-2733,886.165.10036,4733,8736,3700:00:00
2002-08-2831,569.680.20033,0031,5532,9700:00:00
2002-08-2932,126.782.40032,7530,6331,2500:00:00
2002-08-3031,616.016.90032,6531,2131,3000:00:00
2002-09-0329,917.642.40031,1729,7330,8900:00:00
2002-09-0429,6613.053.60030,4328,2630,4000:00:00
2002-09-0527,978.442.00029,2627,9028,8400:00:00
2002-09-0628,859.389.50029,5928,5228,6000:00:00
2002-09-0928,968.524.90029,5027,4528,4700:00:00
2002-09-1030,099.409.80030,8229,0729,3300:00:00
2002-09-1130,576.568.30031,6230,3030,4600:00:00
2002-09-1228,047.866.90029,6527,8929,6500:00:00
2002-09-1327,9010.923.70029,2027,3427,9100:00:00
2002-09-1626,267.292.40028,0426,2027,6700:00:00
2002-09-1725,4811.163.50027,5325,3527,4800:00:00
2002-09-1825,319.538.30025,7724,8225,0100:00:00
2002-09-1924,458.909.50025,3924,3224,4700:00:00
2002-09-2024,209.279.10025,0123,7324,8300:00:00
2002-09-2323,547.066.40024,2623,3523,9900:00:00
2002-09-2424,1810.187.00025,3423,0023,0100:00:00
2002-09-2525,6510.454.70026,0124,2124,8000:00:00
2002-09-2625,3510.955.50026,0824,3225,9700:00:00
2002-09-2725,559.601.10026,1624,8024,9000:00:00
2002-09-3024,7610.328.80025,4323,9025,0400:00:00
2002-10-0125,739.055.20025,9224,4025,0500:00:00
2002-10-0225,5212.532.10027,5725,2625,6400:00:00
2002-10-0323,6412.269.90025,4923,4125,0000:00:00
2002-10-0422,3111.352.20024,1121,8824,0100:00:00
2002-10-0721,9810.037.40022,9021,6322,5500:00:00
2002-10-0821,3911.537.20022,4620,8122,1000:00:00
2002-10-0921,3517.573.70022,6320,9321,1000:00:00
2002-10-1022,5013.209.80023,0420,7521,2400:00:00
2002-10-1124,8315.037.80025,5623,2223,5600:00:00
2002-10-1425,198.189.00025,3523,8624,2000:00:00
2002-10-1527,7412.807.60027,8026,4426,8200:00:00
2002-10-1626,689.508.70027,2926,0026,0100:00:00
2002-10-1728,989.751.00029,3828,1728,4000:00:00
2002-10-1829,6310.789.00029,6927,3428,5200:00:00
2002-10-2131,6910.691.90031,9028,6629,2800:00:00
2002-10-2229,4910.467.90030,6029,0729,9400:00:00
2002-10-2332,1710.197.30032,1829,1829,2800:00:00
2002-10-2429,9211.274.20032,6029,8332,3800:00:00
2002-10-2531,859.597.80031,9429,9429,9400:00:00
2002-10-2830,4911.019.40032,4930,0531,9600:00:00
2002-10-2929,4310.916.30030,7428,2830,4900:00:00
2002-10-3032,7217.321.90033,2430,2330,2400:00:00
2002-10-3131,8412.704.10033,1431,3432,8000:00:00
2002-11-0133,8910.957.60033,9331,2531,6500:00:00
2002-11-0435,7711.714.10036,9034,3434,7300:00:00
2002-11-0535,3010.913.00035,8833,8535,2100:00:00
2002-11-0636,4610.711.30036,5134,3435,5000:00:00
2002-11-0734,198.283.80035,7733,8535,6500:00:00
2002-11-0833,3711.920.10035,3532,9833,9000:00:00
2002-11-1131,357.458.30033,2531,2133,2400:00:00
2002-11-1234,0113.687.50034,9231,4931,9900:00:00
2002-11-1334,5314.620.40035,5033,3733,5300:00:00
2002-11-1437,4613.352.30037,4734,4735,3700:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters