|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 37,46 | 13.352.300 | 37,47 | 34,47 | 35,37 | 00:00:00 | | 2002-11-15 | 37,45 | 13.777.900 | 38,19 | 36,46 | 36,81 | 00:00:00 | | 2002-11-18 | 37,05 | 9.545.000 | 38,75 | 37,04 | 38,07 | 00:00:00 | | 2002-11-19 | 36,35 | 10.607.900 | 37,58 | 36,02 | 36,80 | 00:00:00 | | 2002-11-20 | 39,56 | 16.356.600 | 39,84 | 36,36 | 36,36 | 00:00:00 | | 2002-11-21 | 42,64 | 18.165.400 | 42,67 | 39,75 | 39,85 | 00:00:00 | | 2002-11-22 | 41,90 | 10.117.000 | 42,60 | 41,20 | 41,74 | 00:00:00 | | 2002-11-25 | 42,92 | 9.695.800 | 43,20 | 41,39 | 41,88 | 00:00:00 | | 2002-11-26 | 41,11 | 9.921.900 | 42,35 | 40,95 | 42,15 | 00:00:00 | | 2002-11-27 | 43,38 | 8.848.300 | 43,71 | 41,73 | 42,45 | 00:00:00 | | 2002-11-29 | 42,05 | 3.667.100 | 43,86 | 42,01 | 43,41 | 00:00:00 | | 2002-12-02 | 42,81 | 11.870.300 | 44,73 | 42,50 | 43,37 | 00:00:00 | | 2002-12-03 | 41,02 | 9.226.400 | 42,55 | 40,90 | 42,47 | 00:00:00 | | 2002-12-04 | 38,93 | 14.540.900 | 39,70 | 38,15 | 39,51 | 00:00:00 | | 2002-12-05 | 38,00 | 11.252.100 | 39,95 | 37,79 | 39,91 | 00:00:00 | | 2002-12-06 | 37,91 | 11.878.000 | 38,59 | 36,77 | 37,00 | 00:00:00 | | 2002-12-09 | 35,54 | 9.299.500 | 37,38 | 35,52 | 37,38 | 00:00:00 | | 2002-12-10 | 37,27 | 9.967.100 | 37,77 | 35,76 | 35,81 | 00:00:00 | | 2002-12-11 | 37,72 | 9.540.400 | 38,41 | 36,47 | 36,80 | 00:00:00 | | 2002-12-12 | 37,03 | 9.073.900 | 38,71 | 35,90 | 38,16 | 00:00:00 | | 2002-12-13 | 35,48 | 8.282.400 | 36,35 | 35,30 | 36,35 | 00:00:00 | | 2002-12-16 | 36,82 | 8.071.100 | 36,96 | 35,07 | 35,74 | 00:00:00 | | 2002-12-17 | 36,59 | 7.221.600 | 37,49 | 36,26 | 36,60 | 00:00:00 | | 2002-12-18 | 34,18 | 9.395.500 | 35,66 | 33,88 | 35,50 | 00:00:00 | | 2002-12-19 | 33,67 | 9.791.400 | 34,95 | 33,18 | 33,75 | 00:00:00 | | 2002-12-20 | 34,17 | 10.485.900 | 34,98 | 33,40 | 33,96 | 00:00:00 | | 2002-12-23 | 34,93 | 5.526.100 | 35,53 | 33,76 | 33,95 | 00:00:00 | | 2002-12-24 | 34,15 | 1.996.500 | 35,20 | 34,08 | 34,68 | 00:00:00 | | 2002-12-26 | 34,14 | 5.233.300 | 35,34 | 34,05 | 34,45 | 00:00:00 | | 2002-12-27 | 33,81 | 3.603.400 | 34,42 | 33,64 | 33,99 | 00:00:00 | | 2002-12-30 | 33,38 | 6.069.800 | 34,30 | 32,80 | 34,14 | 00:00:00 | | 2002-12-31 | 33,04 | 5.070.100 | 34,08 | 32,76 | 33,36 | 00:00:00 | | 2003-01-02 | 35,77 | 7.968.200 | 35,82 | 32,95 | 33,78 | 00:00:00 | | 2003-01-03 | 35,84 | 7.162.600 | 36,36 | 35,32 | 35,70 | 00:00:00 | | 2003-01-06 | 38,26 | 8.967.600 | 38,73 | 36,27 | 36,31 | 00:00:00 | | 2003-01-07 | 38,10 | 9.053.600 | 39,39 | 37,76 | 38,45 | 00:00:00 | | 2003-01-08 | 36,45 | 9.245.000 | 37,99 | 36,24 | 37,24 | 00:00:00 | | 2003-01-09 | 37,71 | 8.781.900 | 38,77 | 36,96 | 37,08 | 00:00:00 | | 2003-01-10 | 38,33 | 8.593.900 | 39,00 | 36,60 | 36,71 | 00:00:00 | | 2003-01-13 | 37,60 | 8.043.800 | 39,48 | 37,32 | 39,23 | 00:00:00 | | 2003-01-14 | 38,09 | 7.494.700 | 38,84 | 37,34 | 37,56 | 00:00:00 | | 2003-01-15 | 37,19 | 9.418.300 | 38,75 | 36,45 | 38,30 | 00:00:00 | | 2003-01-16 | 35,32 | 10.228.100 | 37,51 | 35,00 | 37,26 | 00:00:00 | | 2003-01-17 | 32,93 | 9.245.500 | 34,83 | 32,77 | 34,70 | 00:00:00 | | 2003-01-21 | 32,55 | 8.426.100 | 33,71 | 32,47 | 33,31 | 00:00:00 | | 2003-01-22 | 32,59 | 8.736.600 | 33,65 | 32,30 | 32,50 | 00:00:00 | | 2003-01-23 | 33,23 | 8.907.600 | 33,75 | 32,70 | 33,48 | 00:00:00 | | 2003-01-24 | 31,69 | 7.694.200 | 32,81 | 31,45 | 32,70 | 00:00:00 | | 2003-01-27 | 31,70 | 6.942.400 | 32,25 | 31,30 | 31,49 | 00:00:00 | | 2003-01-28 | 32,07 | 9.114.000 | 32,39 | 31,06 | 31,99 | 00:00:00 | | 2003-01-29 | 33,22 | 9.080.600 | 33,64 | 31,22 | 31,94 | 00:00:00 | | 2003-01-30 | 30,80 | 11.083.300 | 33,33 | 30,65 | 32,64 | 00:00:00 | | 2003-01-31 | 31,21 | 11.322.300 | 31,87 | 29,66 | 29,87 | 00:00:00 | | 2003-02-03 | 31,16 | 6.870.100 | 31,80 | 30,95 | 31,20 | 00:00:00 | | 2003-02-04 | 31,13 | 6.602.800 | 31,49 | 30,69 | 30,90 | 00:00:00 | | 2003-02-05 | 31,22 | 9.509.800 | 32,99 | 30,96 | 31,33 | 00:00:00 | | 2003-02-06 | 30,56 | 8.790.400 | 31,77 | 30,25 | 30,96 | 00:00:00 | | 2003-02-07 | 30,14 | 7.328.800 | 31,19 | 28,96 | 31,10 | 00:00:00 | | 2003-02-10 | 30,37 | 7.217.200 | 30,70 | 29,78 | 30,19 | 00:00:00 | | 2003-02-11 | 30,73 | 7.382.700 | 31,46 | 30,31 | 30,52 | 00:00:00 | | 2003-02-12 | 30,50 | 6.278.600 | 31,35 | 30,20 | 30,96 | 00:00:00 | | 2003-02-13 | 30,58 | 5.266.800 | 30,78 | 30,00 | 30,55 | 00:00:00 | | 2003-02-14 | 32,85 | 8.733.900 | 32,86 | 30,85 | 30,92 | 00:00:00 | | 2003-02-18 | 34,04 | 7.751.300 | 34,29 | 32,94 | 32,95 | 00:00:00 | | 2003-02-19 | 33,69 | 5.694.300 | 34,33 | 33,19 | 34,10 | 00:00:00 | | 2003-02-20 | 33,86 | 7.415.600 | 34,82 | 33,85 | 34,47 | 00:00:00 | | 2003-02-21 | 33,95 | 7.276.800 | 34,29 | 33,08 | 34,12 | 00:00:00 | | 2003-02-24 | 33,55 | 6.286.500 | 34,34 | 33,39 | 33,77 | 00:00:00 | | 2003-02-25 | 32,91 | 9.039.600 | 32,99 | 31,85 | 32,94 | 00:00:00 | | 2003-02-26 | 32,05 | 7.457.600 | 33,40 | 31,93 | 32,55 | 00:00:00 | | 2003-02-27 | 33,17 | 6.494.500 | 33,40 | 32,11 | 32,33 | 00:00:00 | | 2003-02-28 | 34,54 | 6.305.800 | 34,56 | 33,18 | 33,23 | 00:00:00 | | 2003-03-03 | 32,49 | 8.852.100 | 34,78 | 32,41 | 34,69 | 00:00:00 | | 2003-03-04 | 32,43 | 7.045.000 | 32,88 | 32,11 | 32,65 | 00:00:00 | | 2003-03-05 | 34,34 | 11.911.200 | 34,43 | 33,12 | 33,30 | 00:00:00 | | 2003-03-06 | 34,37 | 10.686.800 | 34,51 | 33,69 | 33,86 | 00:00:00 | | 2003-03-07 | 34,32 | 8.525.600 | 34,43 | 33,28 | 33,45 | 00:00:00 | | 2003-03-10 | 33,70 | 5.900.500 | 34,20 | 33,33 | 33,90 | 00:00:00 | | 2003-03-11 | 33,60 | 5.951.700 | 34,11 | 33,40 | 33,88 | 00:00:00 | | 2003-03-12 | 34,45 | 8.854.200 | 34,54 | 32,94 | 33,41 | 00:00:00 | | 2003-03-13 | 38,21 | 17.245.400 | 38,28 | 35,15 | 35,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
