|
 Maxim Integrated - [Ticker: MXIM] |     | | Última Transacción | 55,990 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.10 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 57,040 | Mínimo | 55,660 | | Volumen | 1.934.555 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 52,400 x 700 - 52,410 x 600 | Yield | | | Cierre Anterior | 57,090 | PER | 0,00% | | Apertura | 57,020 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 49,06 | 2.511.300 | 49,06 | 45,62 | 47,41 | 00:00:00 | | 2000-01-04 | 47,25 | 1.999.900 | 49,56 | 46,94 | 47,75 | 00:00:00 | | 2000-01-05 | 47,38 | 3.921.900 | 48,50 | 46,50 | 47,25 | 00:00:00 | | 2000-01-06 | 48,69 | 2.539.800 | 50,00 | 46,88 | 46,94 | 00:00:00 | | 2000-01-07 | 49,81 | 2.396.200 | 50,25 | 48,31 | 48,41 | 00:00:00 | | 2000-01-10 | 50,50 | 3.016.100 | 51,69 | 49,50 | 50,00 | 00:00:00 | | 2000-01-11 | 47,44 | 2.599.400 | 51,31 | 47,25 | 50,00 | 00:00:00 | | 2000-01-12 | 49,00 | 3.599.000 | 50,19 | 47,25 | 47,87 | 00:00:00 | | 2000-01-13 | 50,44 | 2.297.800 | 50,62 | 47,69 | 49,69 | 00:00:00 | | 2000-01-14 | 50,62 | 4.129.200 | 52,50 | 50,44 | 50,97 | 00:00:00 | | 2000-01-18 | 50,56 | 2.866.000 | 50,94 | 49,12 | 50,00 | 00:00:00 | | 2000-01-19 | 54,38 | 3.268.400 | 54,50 | 50,00 | 51,13 | 00:00:00 | | 2000-01-20 | 53,06 | 3.848.300 | 54,75 | 52,19 | 53,75 | 00:00:00 | | 2000-01-21 | 48,44 | 5.280.600 | 53,38 | 48,06 | 52,19 | 00:00:00 | | 2000-01-24 | 49,63 | 3.524.400 | 51,62 | 48,62 | 48,81 | 00:00:00 | | 2000-01-25 | 52,19 | 2.904.100 | 52,37 | 47,00 | 50,75 | 00:00:00 | | 2000-01-26 | 50,00 | 5.603.300 | 51,75 | 48,88 | 51,06 | 00:00:00 | | 2000-01-27 | 52,12 | 4.530.500 | 52,63 | 50,19 | 50,81 | 00:00:00 | | 2000-01-28 | 49,19 | 3.677.800 | 51,13 | 48,50 | 50,44 | 00:00:00 | | 2000-01-31 | 50,12 | 3.359.500 | 51,94 | 48,88 | 49,19 | 00:00:00 | | 2000-02-01 | 51,69 | 2.204.600 | 51,75 | 49,00 | 50,12 | 00:00:00 | | 2000-02-02 | 52,06 | 1.960.200 | 53,75 | 50,62 | 51,56 | 00:00:00 | | 2000-02-03 | 53,75 | 3.162.600 | 53,75 | 50,94 | 52,28 | 00:00:00 | | 2000-02-04 | 55,06 | 2.907.000 | 55,50 | 53,50 | 54,00 | 00:00:00 | | 2000-02-07 | 57,50 | 2.110.400 | 57,62 | 54,50 | 55,37 | 00:00:00 | | 2000-02-08 | 60,88 | 3.183.300 | 60,94 | 58,00 | 58,25 | 00:00:00 | | 2000-02-09 | 58,00 | 2.172.300 | 60,81 | 57,75 | 60,81 | 00:00:00 | | 2000-02-10 | 60,06 | 1.605.600 | 60,13 | 57,50 | 58,50 | 00:00:00 | | 2000-02-11 | 57,75 | 1.767.800 | 60,06 | 57,62 | 59,62 | 00:00:00 | | 2000-02-14 | 58,69 | 1.603.400 | 59,12 | 56,75 | 58,12 | 00:00:00 | | 2000-02-15 | 58,19 | 2.270.000 | 58,44 | 56,25 | 57,94 | 00:00:00 | | 2000-02-16 | 54,38 | 3.583.800 | 58,25 | 53,44 | 58,12 | 00:00:00 | | 2000-02-17 | 56,00 | 3.645.800 | 56,12 | 53,12 | 55,28 | 00:00:00 | | 2000-02-18 | 55,56 | 3.655.900 | 57,25 | 54,88 | 55,12 | 00:00:00 | | 2000-02-22 | 54,94 | 2.573.300 | 56,25 | 53,50 | 55,12 | 00:00:00 | | 2000-02-23 | 57,88 | 32.237 | 58,63 | 54,25 | 54,25 | 00:00:00 | | 2000-02-24 | 62,62 | 5.297.700 | 62,75 | 57,69 | 58,56 | 00:00:00 | | 2000-02-25 | 63,62 | 3.828.400 | 65,50 | 62,19 | 62,38 | 00:00:00 | | 2000-02-28 | 64,00 | 2.654.800 | 65,62 | 59,00 | 62,00 | 00:00:00 | | 2000-02-29 | 66,81 | 3.044.300 | 67,06 | 64,37 | 64,81 | 00:00:00 | | 2000-03-01 | 63,69 | 2.580.400 | 68,38 | 63,50 | 67,31 | 00:00:00 | | 2000-03-02 | 61,37 | 3.013.500 | 66,00 | 61,37 | 63,44 | 00:00:00 | | 2000-03-03 | 64,25 | 2.712.500 | 65,12 | 61,81 | 62,62 | 00:00:00 | | 2000-03-06 | 63,75 | 3.121.200 | 68,00 | 62,87 | 63,94 | 00:00:00 | | 2000-03-07 | 64,37 | 2.709.800 | 68,38 | 64,00 | 65,50 | 00:00:00 | | 2000-03-08 | 65,50 | 2.209.900 | 65,69 | 60,25 | 65,00 | 00:00:00 | | 2000-03-09 | 68,44 | 2.109.700 | 68,56 | 64,81 | 65,87 | 00:00:00 | | 2000-03-10 | 70,12 | 2.943.300 | 70,25 | 66,94 | 67,06 | 00:00:00 | | 2000-03-13 | 63,56 | 2.313.900 | 68,75 | 63,50 | 68,38 | 00:00:00 | | 2000-03-14 | 59,94 | 2.444.700 | 67,00 | 59,00 | 64,88 | 00:00:00 | | 2000-03-15 | 57,81 | 2.658.000 | 61,31 | 56,87 | 60,50 | 00:00:00 | | 2000-03-16 | 70,31 | 4.116.100 | 71,19 | 56,12 | 58,94 | 00:00:00 | | 2000-03-17 | 67,25 | 3.636.800 | 70,00 | 65,12 | 67,75 | 00:00:00 | | 2000-03-20 | 64,44 | 1.920.500 | 69,13 | 64,25 | 65,50 | 00:00:00 | | 2000-03-21 | 69,94 | 2.470.500 | 70,00 | 64,25 | 64,61 | 00:00:00 | | 2000-03-22 | 73,69 | 3.115.500 | 74,50 | 68,50 | 69,94 | 00:00:00 | | 2000-03-23 | 71,62 | 2.589.400 | 73,69 | 69,25 | 72,81 | 00:00:00 | | 2000-03-24 | 72,00 | 2.098.500 | 74,25 | 70,44 | 71,62 | 00:00:00 | | 2000-03-27 | 70,19 | 1.595.900 | 73,37 | 69,62 | 71,81 | 00:00:00 | | 2000-03-28 | 70,12 | 2.576.200 | 73,06 | 68,44 | 69,38 | 00:00:00 | | 2000-03-29 | 65,44 | 3.595.400 | 70,50 | 64,50 | 70,12 | 00:00:00 | | 2000-03-30 | 61,63 | 2.901.600 | 69,38 | 61,63 | 64,94 | 00:00:00 | | 2000-03-31 | 71,06 | 5.667.700 | 72,13 | 63,50 | 63,62 | 00:00:00 | | 2000-04-03 | 65,56 | 3.430.800 | 70,75 | 50,81 | 69,00 | 00:00:00 | | 2000-04-04 | 68,69 | 6.226.300 | 72,00 | 60,88 | 66,75 | 00:00:00 | | 2000-04-05 | 68,19 | 3.149.700 | 72,00 | 63,62 | 67,41 | 00:00:00 | | 2000-04-06 | 67,31 | 2.608.600 | 71,87 | 64,00 | 69,00 | 00:00:00 | | 2000-04-07 | 70,56 | 2.237.000 | 70,75 | 67,50 | 69,25 | 00:00:00 | | 2000-04-10 | 63,88 | 3.497.100 | 70,31 | 63,88 | 70,25 | 00:00:00 | | 2000-04-11 | 62,75 | 4.151.000 | 66,06 | 60,50 | 63,50 | 00:00:00 | | 2000-04-12 | 58,00 | 3.264.800 | 64,88 | 58,00 | 62,38 | 00:00:00 | | 2000-04-13 | 57,19 | 3.366.700 | 62,31 | 57,13 | 59,62 | 00:00:00 | | 2000-04-14 | 50,31 | 3.792.400 | 56,50 | 49,75 | 56,50 | 00:00:00 | | 2000-04-17 | 62,00 | 3.678.100 | 62,00 | 47,94 | 48,31 | 00:00:00 | | 2000-04-18 | 62,19 | 2.229.600 | 63,25 | 58,75 | 61,75 | 00:00:00 | | 2000-04-19 | 59,19 | 2.698.800 | 63,00 | 58,00 | 62,19 | 00:00:00 | | 2000-04-20 | 59,75 | 2.333.600 | 61,37 | 57,13 | 59,08 | 00:00:00 | | 2000-04-24 | 58,81 | 1.835.800 | 61,06 | 55,50 | 58,94 | 00:00:00 | | 2000-04-25 | 65,87 | 2.279.700 | 66,38 | 59,50 | 59,50 | 00:00:00 | | 2000-04-26 | 59,62 | 2.432.900 | 64,63 | 59,56 | 64,50 | 00:00:00 | | 2000-04-27 | 64,31 | 2.886.300 | 64,37 | 41,50 | 58,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
