|
 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 | | 2003-10-29 | 48,24 | 8.760.700 | 48,40 | 47,17 | 47,59 | 00:00:00 | | 2003-10-30 | 49,44 | 10.082.700 | 50,00 | 48,31 | 48,85 | 00:00:00 | | 2003-10-31 | 49,64 | 6.985.800 | 49,75 | 48,95 | 49,36 | 00:00:00 | | 2003-11-03 | 50,06 | 8.100.800 | 50,76 | 49,25 | 49,75 | 00:00:00 | | 2003-11-04 | 49,64 | 5.475.300 | 50,56 | 49,32 | 49,82 | 00:00:00 | | 2003-11-05 | 50,35 | 5.421.900 | 50,74 | 49,00 | 49,86 | 00:00:00 | | 2003-11-06 | 50,21 | 7.249.100 | 50,64 | 49,53 | 50,30 | 00:00:00 | | 2003-11-07 | 51,74 | 8.641.200 | 52,34 | 50,04 | 50,42 | 00:00:00 | | 2003-11-10 | 50,64 | 5.292.500 | 51,91 | 50,32 | 51,67 | 00:00:00 | | 2003-11-11 | 50,78 | 4.023.000 | 51,10 | 50,07 | 50,67 | 00:00:00 | | 2003-11-12 | 52,95 | 6.166.500 | 53,05 | 50,83 | 51,13 | 00:00:00 | | 2003-11-13 | 53,31 | 7.811.100 | 53,34 | 52,21 | 52,57 | 00:00:00 | | 2003-11-14 | 52,12 | 8.245.900 | 53,95 | 51,77 | 53,20 | 00:00:00 | | 2003-11-17 | 51,13 | 7.211.800 | 52,28 | 50,10 | 51,69 | 00:00:00 | | 2003-11-18 | 49,92 | 5.378.100 | 51,93 | 49,83 | 51,49 | 00:00:00 | | 2003-11-19 | 50,50 | 5.913.700 | 50,79 | 49,74 | 50,31 | 00:00:00 | | 2003-11-20 | 49,15 | 8.006.800 | 50,42 | 49,00 | 50,05 | 00:00:00 | | 2003-11-21 | 50,36 | 5.289.200 | 50,50 | 49,11 | 49,15 | 00:00:00 | | 2003-11-24 | 51,22 | 6.064.300 | 51,45 | 50,29 | 50,92 | 00:00:00 | | 2003-11-25 | 51,47 | 4.591.200 | 52,00 | 50,90 | 51,30 | 00:00:00 | | 2003-11-26 | 51,30 | 3.784.400 | 52,15 | 50,49 | 51,59 | 00:00:00 | | 2003-11-28 | 52,17 | 1.394.900 | 52,26 | 51,00 | 51,10 | 00:00:00 | | 2003-12-01 | 51,92 | 5.310.100 | 52,71 | 50,83 | 52,33 | 00:00:00 | | 2003-12-02 | 51,34 | 4.841.200 | 51,99 | 51,07 | 51,78 | 00:00:00 | | 2003-12-03 | 50,80 | 5.352.900 | 52,50 | 50,68 | 51,50 | 00:00:00 | | 2003-12-04 | 51,00 | 6.167.000 | 51,18 | 49,65 | 50,57 | 00:00:00 | | 2003-12-05 | 49,76 | 5.598.800 | 50,85 | 49,31 | 50,10 | 00:00:00 | | 2003-12-08 | 50,35 | 4.249.200 | 50,53 | 49,48 | 49,69 | 00:00:00 | | 2003-12-09 | 48,26 | 7.427.600 | 50,82 | 48,02 | 50,72 | 00:00:00 | | 2003-12-10 | 49,60 | 6.718.200 | 49,85 | 48,26 | 48,28 | 00:00:00 | | 2003-12-11 | 50,79 | 4.935.300 | 51,20 | 49,11 | 49,48 | 00:00:00 | | 2003-12-12 | 50,17 | 4.516.400 | 51,16 | 49,27 | 50,99 | 00:00:00 | | 2003-12-15 | 48,37 | 6.786.000 | 51,31 | 48,34 | 51,03 | 00:00:00 | | 2003-12-16 | 47,92 | 7.296.400 | 48,81 | 46,76 | 48,55 | 00:00:00 | | 2003-12-17 | 47,10 | 7.250.200 | 48,12 | 46,56 | 48,00 | 00:00:00 | | 2003-12-18 | 48,81 | 6.230.300 | 49,02 | 47,21 | 47,38 | 00:00:00 | | 2003-12-19 | 48,49 | 8.039.500 | 49,67 | 47,99 | 48,84 | 00:00:00 | | 2003-12-22 | 48,23 | 4.205.200 | 48,95 | 47,58 | 48,49 | 00:00:00 | | 2003-12-23 | 48,86 | 3.606.300 | 49,09 | 48,16 | 48,46 | 00:00:00 | | 2003-12-24 | 48,80 | 1.268.800 | 49,11 | 48,30 | 48,66 | 00:00:00 | | 2003-12-26 | 48,49 | 999.800 | 49,00 | 48,47 | 49,00 | 00:00:00 | | 2003-12-29 | 49,94 | 3.127.600 | 50,01 | 48,65 | 48,88 | 00:00:00 | | 2003-12-30 | 49,40 | 3.520.400 | 50,30 | 49,08 | 50,00 | 00:00:00 | | 2003-12-31 | 49,58 | 3.408.400 | 49,99 | 48,66 | 49,76 | 00:00:00 | | 2004-01-02 | 49,32 | 3.660.600 | 50,24 | 49,04 | 50,12 | 00:00:00 | | 2004-01-05 | 50,28 | 5.216.600 | 50,52 | 49,45 | 49,65 | 00:00:00 | | 2004-01-06 | 51,89 | 6.493.600 | 52,07 | 50,10 | 50,30 | 00:00:00 | | 2004-01-07 | 53,15 | 7.564.000 | 53,25 | 51,41 | 51,69 | 00:00:00 | | 2004-01-08 | 54,32 | 7.406.800 | 54,54 | 52,61 | 53,15 | 00:00:00 | | 2004-01-09 | 54,05 | 8.165.400 | 55,09 | 53,51 | 53,80 | 00:00:00 | | 2004-01-12 | 55,99 | 8.209.100 | 56,03 | 54,05 | 54,33 | 00:00:00 | | 2004-01-13 | 55,28 | 5.206.400 | 56,01 | 54,36 | 55,86 | 00:00:00 | | 2004-01-14 | 54,78 | 5.092.200 | 55,30 | 54,08 | 55,12 | 00:00:00 | | 2004-01-15 | 55,52 | 5.477.300 | 56,25 | 54,36 | 54,80 | 00:00:00 | | 2004-01-16 | 55,38 | 6.208.400 | 55,93 | 54,94 | 55,46 | 00:00:00 | | 2004-01-20 | 54,74 | 4.611.700 | 55,25 | 53,81 | 55,20 | 00:00:00 | | 2004-01-21 | 53,66 | 5.051.200 | 54,49 | 52,64 | 54,44 | 00:00:00 | | 2004-01-22 | 53,62 | 6.624.800 | 54,24 | 52,60 | 53,70 | 00:00:00 | | 2004-01-23 | 53,71 | 6.452.500 | 53,99 | 52,59 | 53,67 | 00:00:00 | | 2004-01-26 | 55,14 | 3.831.100 | 55,19 | 53,21 | 53,83 | 00:00:00 | | 2004-01-27 | 52,09 | 5.486.200 | 55,01 | 52,00 | 54,98 | 00:00:00 | | 2004-01-28 | 51,72 | 5.656.600 | 53,63 | 51,25 | 52,63 | 00:00:00 | | 2004-01-29 | 51,00 | 7.521.900 | 52,38 | 50,75 | 51,96 | 00:00:00 | | 2004-01-30 | 51,00 | 5.709.800 | 51,70 | 50,72 | 51,24 | 00:00:00 | | 2004-02-02 | 50,08 | 5.225.000 | 51,37 | 49,84 | 51,30 | 00:00:00 | | 2004-02-03 | 50,96 | 5.257.100 | 51,35 | 49,86 | 50,04 | 00:00:00 | | 2004-02-04 | 48,69 | 7.522.700 | 50,76 | 48,50 | 50,49 | 00:00:00 | | 2004-02-05 | 48,72 | 6.411.200 | 49,90 | 48,70 | 49,35 | 00:00:00 | | 2004-02-06 | 52,48 | 9.873.300 | 52,70 | 50,56 | 50,75 | 00:00:00 | | 2004-02-09 | 52,13 | 3.511.200 | 52,95 | 51,90 | 52,62 | 00:00:00 | | 2004-02-10 | 52,38 | 5.023.700 | 52,73 | 51,76 | 52,20 | 00:00:00 | | 2004-02-11 | 54,33 | 6.155.500 | 54,40 | 52,25 | 52,25 | 00:00:00 | | 2004-02-12 | 53,42 | 4.223.800 | 54,36 | 53,27 | 54,06 | 00:00:00 | | 2004-02-13 | 52,79 | 4.531.100 | 54,00 | 52,21 | 53,46 | 00:00:00 | | 2004-02-17 | 53,82 | 3.700.200 | 53,95 | 52,90 | 53,30 | 00:00:00 | | 2004-02-18 | 53,75 | 3.522.800 | 53,95 | 53,19 | 53,66 | 00:00:00 | | 2004-02-19 | 52,58 | 4.900.300 | 54,84 | 52,46 | 54,70 | 00:00:00 | | 2004-02-20 | 52,42 | 5.736.400 | 53,04 | 51,44 | 52,52 | 00:00:00 | | 2004-02-23 | 50,74 | 6.757.900 | 52,40 | 49,77 | 52,35 | 00:00:00 | | 2004-02-24 | 51,65 | 5.678.400 | 51,95 | 50,56 | 50,70 | 00:00:00 | | 2004-02-25 | 52,04 | 3.399.900 | 52,21 | 51,50 | 51,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
