|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 38,21 | 17.245.400 | 38,28 | 35,15 | 35,16 | 00:00:00 | | 2003-03-14 | 37,53 | 13.319.400 | 38,64 | 37,04 | 38,41 | 00:00:00 | | 2003-03-17 | 39,47 | 14.802.200 | 40,00 | 37,14 | 37,22 | 00:00:00 | | 2003-03-18 | 39,84 | 11.329.200 | 39,88 | 38,71 | 39,40 | 00:00:00 | | 2003-03-19 | 39,56 | 13.593.700 | 39,83 | 38,13 | 39,59 | 00:00:00 | | 2003-03-20 | 39,56 | 11.706.600 | 40,24 | 38,65 | 39,04 | 00:00:00 | | 2003-03-21 | 40,51 | 11.107.200 | 40,66 | 39,58 | 40,36 | 00:00:00 | | 2003-03-24 | 38,50 | 8.435.600 | 39,75 | 38,40 | 39,61 | 00:00:00 | | 2003-03-25 | 38,75 | 9.162.700 | 38,99 | 37,50 | 38,31 | 00:00:00 | | 2003-03-26 | 38,78 | 6.860.600 | 39,16 | 38,23 | 38,76 | 00:00:00 | | 2003-03-27 | 38,39 | 5.649.400 | 38,80 | 37,83 | 38,22 | 00:00:00 | | 2003-03-28 | 37,90 | 4.916.000 | 38,83 | 37,50 | 38,20 | 00:00:00 | | 2003-03-31 | 36,12 | 8.083.500 | 37,10 | 36,10 | 37,09 | 00:00:00 | | 2003-04-01 | 36,41 | 7.888.000 | 37,10 | 36,27 | 36,32 | 00:00:00 | | 2003-04-02 | 38,89 | 12.083.700 | 39,15 | 37,31 | 37,46 | 00:00:00 | | 2003-04-03 | 38,99 | 8.469.500 | 39,67 | 38,17 | 38,84 | 00:00:00 | | 2003-04-04 | 37,58 | 9.091.300 | 38,95 | 37,22 | 38,90 | 00:00:00 | | 2003-04-07 | 37,63 | 9.311.500 | 39,73 | 37,60 | 39,55 | 00:00:00 | | 2003-04-08 | 35,64 | 11.586.700 | 37,50 | 35,50 | 37,20 | 00:00:00 | | 2003-04-09 | 35,51 | 8.733.500 | 36,60 | 35,35 | 35,83 | 00:00:00 | | 2003-04-10 | 36,40 | 6.430.600 | 36,64 | 35,24 | 35,54 | 00:00:00 | | 2003-04-11 | 35,44 | 7.527.400 | 37,23 | 35,13 | 36,92 | 00:00:00 | | 2003-04-14 | 36,32 | 5.875.700 | 36,53 | 35,29 | 35,48 | 00:00:00 | | 2003-04-15 | 37,05 | 7.446.600 | 37,36 | 35,73 | 36,06 | 00:00:00 | | 2003-04-16 | 38,53 | 11.151.800 | 39,48 | 38,29 | 38,42 | 00:00:00 | | 2003-04-17 | 39,62 | 10.942.400 | 40,10 | 38,04 | 38,18 | 00:00:00 | | 2003-04-21 | 39,74 | 6.387.800 | 40,40 | 38,88 | 39,81 | 00:00:00 | | 2003-04-22 | 41,11 | 7.458.500 | 41,18 | 39,00 | 39,50 | 00:00:00 | | 2003-04-23 | 41,15 | 6.307.700 | 41,58 | 40,46 | 41,16 | 00:00:00 | | 2003-04-24 | 40,81 | 4.911.700 | 41,10 | 40,09 | 40,60 | 00:00:00 | | 2003-04-25 | 38,39 | 7.036.100 | 40,19 | 38,10 | 40,09 | 00:00:00 | | 2003-04-28 | 39,68 | 7.469.900 | 40,05 | 38,50 | 38,80 | 00:00:00 | | 2003-04-29 | 40,68 | 9.236.300 | 41,40 | 39,70 | 39,89 | 00:00:00 | | 2003-04-30 | 39,33 | 9.305.000 | 40,49 | 39,25 | 39,49 | 00:00:00 | | 2003-05-01 | 39,78 | 7.154.100 | 40,04 | 38,94 | 39,19 | 00:00:00 | | 2003-05-02 | 39,70 | 10.112.800 | 40,21 | 39,20 | 39,34 | 00:00:00 | | 2003-05-05 | 40,56 | 10.899.600 | 42,00 | 39,69 | 39,90 | 00:00:00 | | 2003-05-06 | 40,90 | 8.604.300 | 41,28 | 40,07 | 40,37 | 00:00:00 | | 2003-05-07 | 39,88 | 6.870.600 | 40,90 | 39,61 | 40,32 | 00:00:00 | | 2003-05-08 | 39,05 | 7.899.200 | 39,75 | 38,87 | 38,95 | 00:00:00 | | 2003-05-09 | 39,82 | 6.677.800 | 40,30 | 39,47 | 39,66 | 00:00:00 | | 2003-05-12 | 40,61 | 8.096.700 | 40,84 | 39,22 | 39,63 | 00:00:00 | | 2003-05-13 | 39,37 | 9.420.400 | 39,91 | 39,04 | 39,74 | 00:00:00 | | 2003-05-14 | 38,18 | 9.867.800 | 39,61 | 37,73 | 39,38 | 00:00:00 | | 2003-05-15 | 39,25 | 6.937.200 | 39,55 | 38,56 | 39,01 | 00:00:00 | | 2003-05-16 | 38,15 | 7.099.000 | 39,48 | 37,97 | 39,35 | 00:00:00 | | 2003-05-19 | 36,45 | 8.984.200 | 38,04 | 36,45 | 37,93 | 00:00:00 | | 2003-05-20 | 36,29 | 10.522.800 | 36,96 | 35,80 | 36,48 | 00:00:00 | | 2003-05-21 | 36,34 | 7.733.500 | 36,61 | 35,83 | 36,36 | 00:00:00 | | 2003-05-22 | 36,52 | 5.628.600 | 37,00 | 35,90 | 36,40 | 00:00:00 | | 2003-05-23 | 36,74 | 5.041.100 | 37,26 | 36,44 | 36,61 | 00:00:00 | | 2003-05-27 | 38,71 | 8.567.000 | 38,77 | 36,43 | 36,57 | 00:00:00 | | 2003-05-28 | 38,76 | 7.472.700 | 39,23 | 38,03 | 38,79 | 00:00:00 | | 2003-05-29 | 39,96 | 9.286.300 | 40,58 | 38,70 | 38,79 | 00:00:00 | | 2003-05-30 | 39,20 | 7.176.400 | 40,40 | 39,06 | 40,01 | 00:00:00 | | 2003-06-02 | 37,80 | 8.060.100 | 39,77 | 37,47 | 39,48 | 00:00:00 | | 2003-06-03 | 39,02 | 8.058.900 | 39,03 | 37,22 | 37,52 | 00:00:00 | | 2003-06-04 | 39,15 | 11.084.100 | 39,54 | 37,80 | 38,68 | 00:00:00 | | 2003-06-05 | 38,55 | 10.465.000 | 38,57 | 37,23 | 37,68 | 00:00:00 | | 2003-06-06 | 36,86 | 13.152.800 | 40,36 | 36,61 | 39,02 | 00:00:00 | | 2003-06-09 | 35,93 | 9.959.900 | 36,61 | 35,09 | 36,10 | 00:00:00 | | 2003-06-10 | 36,63 | 7.725.500 | 36,67 | 35,62 | 36,10 | 00:00:00 | | 2003-06-11 | 36,51 | 11.925.800 | 36,64 | 34,82 | 35,73 | 00:00:00 | | 2003-06-12 | 35,75 | 7.099.400 | 36,74 | 35,35 | 36,62 | 00:00:00 | | 2003-06-13 | 34,63 | 8.105.900 | 36,05 | 34,32 | 35,94 | 00:00:00 | | 2003-06-16 | 35,85 | 8.704.600 | 36,06 | 33,89 | 34,97 | 00:00:00 | | 2003-06-17 | 35,30 | 9.692.800 | 36,20 | 34,60 | 36,19 | 00:00:00 | | 2003-06-18 | 36,02 | 9.209.800 | 36,27 | 34,43 | 35,03 | 00:00:00 | | 2003-06-19 | 35,78 | 9.133.200 | 36,94 | 35,77 | 36,33 | 00:00:00 | | 2003-06-20 | 35,82 | 9.100.300 | 36,60 | 35,10 | 36,30 | 00:00:00 | | 2003-06-23 | 35,04 | 6.087.400 | 36,44 | 34,61 | 35,70 | 00:00:00 | | 2003-06-24 | 34,15 | 8.991.500 | 35,25 | 33,98 | 34,80 | 00:00:00 | | 2003-06-25 | 33,85 | 8.381.900 | 35,07 | 33,63 | 34,12 | 00:00:00 | | 2003-06-26 | 34,96 | 7.311.200 | 35,32 | 33,80 | 34,14 | 00:00:00 | | 2003-06-27 | 34,42 | 6.313.700 | 35,32 | 33,87 | 35,15 | 00:00:00 | | 2003-06-30 | 34,10 | 7.815.900 | 34,97 | 33,74 | 34,85 | 00:00:00 | | 2003-07-01 | 34,65 | 9.420.100 | 34,90 | 33,23 | 33,90 | 00:00:00 | | 2003-07-02 | 36,19 | 10.750.800 | 36,25 | 34,68 | 34,71 | 00:00:00 | | 2003-07-03 | 35,89 | 4.777.600 | 36,50 | 35,55 | 35,63 | 00:00:00 | | 2003-07-07 | 37,79 | 6.560.900 | 37,99 | 36,29 | 36,46 | 00:00:00 | | 2003-07-08 | 38,12 | 6.221.000 | 38,25 | 37,02 | 37,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
