(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 55,30 | 57,64 | 53,80 | 57,01 | 6.351.400 | 2002-04-02 | 00:00:00 | 56,40 | 56,42 | 54,50 | 54,64 | 4.639.000 | 2002-04-03 | 00:00:00 | 54,95 | 55,78 | 52,51 | 53,44 | 7.007.700 | 2002-04-04 | 00:00:00 | 53,26 | 55,20 | 53,21 | 54,66 | 5.783.200 | 2002-04-05 | 00:00:00 | 55,46 | 56,00 | 53,81 | 54,46 | 5.581.000 | 2002-04-08 | 00:00:00 | 53,01 | 54,80 | 52,75 | 54,55 | 5.792.400 | 2002-04-09 | 00:00:00 | 54,96 | 55,61 | 53,13 | 53,32 | 5.994.500 | 2002-04-10 | 00:00:00 | 53,39 | 54,65 | 52,16 | 54,40 | 7.295.000 | 2002-04-11 | 00:00:00 | 53,80 | 54,65 | 52,14 | 52,52 | 6.501.500 | 2002-04-12 | 00:00:00 | 53,06 | 53,95 | 51,72 | 53,95 | 5.478.600 | 2002-04-15 | 00:00:00 | 54,07 | 54,87 | 52,80 | 54,67 | 4.519.100 | 2002-04-16 | 00:00:00 | 55,81 | 56,80 | 55,80 | 56,80 | 7.306.900 | 2002-04-17 | 00:00:00 | 56,98 | 58,06 | 55,84 | 56,93 | 5.583.700 | 2002-04-18 | 00:00:00 | 56,86 | 56,87 | 55,15 | 55,83 | 4.451.600 | 2002-04-19 | 00:00:00 | 56,70 | 56,70 | 54,64 | 54,92 | 4.222.400 | 2002-04-22 | 00:00:00 | 54,46 | 54,75 | 52,95 | 54,15 | 3.803.700 | 2002-04-23 | 00:00:00 | 54,17 | 54,35 | 52,33 | 52,61 | 5.461.100 | 2002-04-24 | 00:00:00 | 52,53 | 53,27 | 49,97 | 50,03 | 6.609.700 | 2002-04-25 | 00:00:00 | 50,06 | 50,66 | 49,00 | 49,86 | 8.536.100 | 2002-04-26 | 00:00:00 | 49,78 | 50,71 | 47,75 | 48,19 | 5.413.400 | 2002-04-29 | 00:00:00 | 49,06 | 50,04 | 46,50 | 48,06 | 7.059.600 | 2002-04-30 | 00:00:00 | 47,76 | 51,49 | 47,72 | 49,80 | 8.553.900 | 2002-05-01 | 00:00:00 | 49,85 | 50,26 | 47,72 | 49,73 | 6.428.500 | 2002-05-02 | 00:00:00 | 49,56 | 51,04 | 47,47 | 47,48 | 9.118.300 | 2002-05-03 | 00:00:00 | 47,41 | 47,69 | 44,70 | 45,14 | 6.759.900 | 2002-05-06 | 00:00:00 | 45,82 | 46,67 | 44,10 | 44,13 | 5.301.600 | 2002-05-07 | 00:00:00 | 44,79 | 44,96 | 41,18 | 43,70 | 11.194.700 | 2002-05-08 | 00:00:00 | 45,45 | 49,40 | 45,30 | 48,99 | 9.416.500 | 2002-05-09 | 00:00:00 | 48,71 | 49,87 | 47,31 | 47,48 | 6.334.600 | 2002-05-10 | 00:00:00 | 47,66 | 48,28 | 44,71 | 45,08 | 6.163.000 | 2002-05-13 | 00:00:00 | 45,60 | 48,05 | 45,05 | 47,85 | 5.355.600 | 2002-05-14 | 00:00:00 | 49,50 | 51,30 | 49,23 | 50,74 | 7.925.800 | 2002-05-15 | 00:00:00 | 50,25 | 52,97 | 49,40 | 50,76 | 6.847.400 | 2002-05-16 | 00:00:00 | 50,74 | 51,35 | 49,62 | 51,30 | 5.752.000 | 2002-05-17 | 00:00:00 | 52,00 | 52,58 | 50,62 | 51,76 | 5.590.600 | 2002-05-20 | 00:00:00 | 51,61 | 51,85 | 50,06 | 50,76 | 4.569.800 | 2002-05-21 | 00:00:00 | 51,30 | 51,63 | 49,53 | 50,04 | 5.921.200 | 2002-05-22 | 00:00:00 | 49,51 | 51,14 | 48,76 | 50,49 | 5.795.900 | 2002-05-23 | 00:00:00 | 50,74 | 50,85 | 47,98 | 50,21 | 6.119.400 | 2002-05-24 | 00:00:00 | 49,00 | 49,25 | 48,06 | 48,49 | 3.486.000 | 2002-05-28 | 00:00:00 | 49,06 | 49,30 | 46,04 | 47,14 | 7.156.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|