(Login BolsaPT & Canal Forex) |
|
 Maxim Integrated - [Ticker: MXIM] |     | | Última Trade | 55,990 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.10 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,400 x 700 - 52,410 x 600 | EPS | 0,00 | | Abertura | 57,020 | PER | 0,00% | | Máximo | 57,040 | Pagamento Dividendo | | | Mínimo | 55,660 | Data Ex-Dividendo | | | Fecho Anterior | 57,090 | Yield | | | Volume | 1.934.555 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MXIM de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-23 | 00:00:00 | 61,27 | 61,27 | 60,42 | 60,83 | 1.898.027 | | 2018-07-24 | 00:00:00 | 61,20 | 61,36 | 59,17 | 59,33 | 2.736.079 | | 2018-07-25 | 00:00:00 | 59,27 | 59,46 | 57,83 | 58,80 | 3.498.457 | | 2018-07-26 | 00:00:00 | 58,81 | 59,53 | 58,67 | 58,96 | 3.244.440 | | 2018-07-27 | 00:00:00 | 60,49 | 61,59 | 59,93 | 60,94 | 4.532.506 | | 2018-07-30 | 00:00:00 | 60,99 | 61,46 | 60,65 | 60,99 | 3.180.314 | | 2018-07-31 | 00:00:00 | 61,31 | 62,12 | 60,98 | 61,14 | 2.678.001 | | 2018-08-01 | 00:00:00 | 61,30 | 61,68 | 60,67 | 60,72 | 1.624.871 | | 2018-08-02 | 00:00:00 | 60,15 | 62,35 | 60,02 | 62,22 | 2.498.453 | | 2018-08-03 | 00:00:00 | 62,34 | 63,09 | 62,19 | 62,59 | 1.545.002 | | 2018-08-06 | 00:00:00 | 62,47 | 62,98 | 62,25 | 62,95 | 1.002.592 | | 2018-08-07 | 00:00:00 | 63,00 | 63,42 | 62,77 | 63,36 | 1.961.666 | | 2018-08-08 | 00:00:00 | 63,37 | 63,68 | 63,20 | 63,48 | 1.229.423 | | 2018-08-09 | 00:00:00 | 63,25 | 63,50 | 63,03 | 63,06 | 999.975 | | 2018-08-10 | 00:00:00 | 62,24 | 62,64 | 61,20 | 61,38 | 1.413.705 | | 2018-08-13 | 00:00:00 | 61,46 | 62,22 | 61,33 | 61,41 | 1.174.573 | | 2018-08-14 | 00:00:00 | 61,70 | 61,83 | 60,72 | 60,73 | 2.041.251 | | 2018-08-15 | 00:00:00 | 60,22 | 60,58 | 59,69 | 60,46 | 1.665.335 | | 2018-08-16 | 00:00:00 | 60,43 | 60,88 | 59,96 | 60,15 | 1.882.039 | | 2018-08-17 | 00:00:00 | 59,70 | 60,25 | 59,02 | 59,99 | 2.033.994 | | 2018-08-20 | 00:00:00 | 60,24 | 60,76 | 59,73 | 60,54 | 1.903.922 | | 2018-08-21 | 00:00:00 | 60,75 | 61,97 | 60,67 | 61,76 | 2.199.599 | | 2018-08-22 | 00:00:00 | 61,21 | 61,93 | 60,95 | 61,58 | 1.504.726 | | 2018-08-23 | 00:00:00 | 61,58 | 62,19 | 61,45 | 61,67 | 1.228.481 | | 2018-08-24 | 00:00:00 | 61,97 | 62,21 | 61,39 | 61,75 | 1.370.775 | | 2018-08-27 | 00:00:00 | 61,91 | 62,83 | 61,91 | 62,23 | 1.982.230 | | 2018-08-28 | 00:00:00 | 62,55 | 62,90 | 61,73 | 62,25 | 2.076.203 | | 2018-08-29 | 00:00:00 | 61,81 | 62,49 | 61,81 | 62,31 | 1.206.866 | | 2018-08-30 | 00:00:00 | 61,99 | 62,16 | 60,06 | 60,60 | 1.582.206 | | 2018-08-31 | 00:00:00 | 60,67 | 60,97 | 60,41 | 60,47 | 2.246.859 | | 2018-09-04 | 00:00:00 | 60,17 | 60,93 | 59,94 | 60,87 | 1.908.909 | | 2018-09-05 | 00:00:00 | 61,23 | 61,23 | 60,33 | 60,39 | 1.447.845 | | 2018-09-06 | 00:00:00 | 60,26 | 60,70 | 60,14 | 60,29 | 1.763.251 | | 2018-09-07 | 00:00:00 | 59,91 | 60,48 | 58,61 | 58,77 | 2.061.574 | | 2018-09-10 | 00:00:00 | 59,21 | 59,40 | 58,70 | 59,24 | 1.516.522 | | 2018-09-11 | 00:00:00 | 59,01 | 60,57 | 58,98 | 60,30 | 1.517.825 | | 2018-09-12 | 00:00:00 | 57,85 | 58,36 | 56,01 | 57,57 | 5.589.800 | | 2018-09-13 | 00:00:00 | 58,12 | 58,52 | 57,00 | 57,72 | 4.548.971 | | 2018-09-14 | 00:00:00 | 57,94 | 58,52 | 57,67 | 57,91 | 1.667.033 | | 2018-09-17 | 00:00:00 | 57,72 | 58,05 | 57,23 | 57,26 | 1.629.793 | | 2018-09-18 | 00:00:00 | 57,47 | 58,56 | 57,47 | 58,32 | 2.044.013 | | | << < 101 102 103 > >> |
|
