|
 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 2023-12-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 49,60 | 4.424.400 | 50,10 | 49,34 | 49,75 | 00:00:00 | | 2004-06-22 | 51,62 | 7.247.100 | 51,69 | 49,49 | 49,66 | 00:00:00 | | 2004-06-23 | 52,28 | 7.108.600 | 52,54 | 51,40 | 51,60 | 00:00:00 | | 2004-06-24 | 51,57 | 5.259.700 | 52,54 | 51,24 | 52,50 | 00:00:00 | | 2004-06-25 | 52,03 | 4.547.800 | 52,20 | 51,51 | 51,51 | 00:00:00 | | 2004-06-28 | 51,52 | 4.514.800 | 52,45 | 51,03 | 52,40 | 00:00:00 | | 2004-06-29 | 52,21 | 4.618.000 | 52,64 | 51,37 | 51,61 | 00:00:00 | | 2004-06-30 | 52,42 | 5.434.100 | 53,00 | 51,85 | 52,17 | 00:00:00 | | 2004-07-01 | 50,14 | 8.126.900 | 52,34 | 49,50 | 52,30 | 00:00:00 | | 2004-07-02 | 49,22 | 4.941.800 | 50,19 | 49,05 | 50,05 | 00:00:00 | | 2004-07-06 | 47,91 | 5.801.300 | 49,05 | 47,53 | 49,00 | 00:00:00 | | 2004-07-07 | 48,22 | 5.341.400 | 48,99 | 47,78 | 48,13 | 00:00:00 | | 2004-07-08 | 48,01 | 5.491.300 | 48,85 | 47,65 | 47,88 | 00:00:00 | | 2004-07-09 | 48,45 | 4.855.100 | 49,07 | 48,25 | 48,64 | 00:00:00 | | 2004-07-12 | 47,81 | 6.635.900 | 48,05 | 47,27 | 47,52 | 00:00:00 | | 2004-07-13 | 47,97 | 5.296.600 | 48,34 | 47,36 | 47,89 | 00:00:00 | | 2004-07-14 | 46,69 | 8.010.100 | 47,15 | 45,90 | 46,55 | 00:00:00 | | 2004-07-15 | 46,48 | 4.697.800 | 47,46 | 46,31 | 46,80 | 00:00:00 | | 2004-07-16 | 45,61 | 5.611.300 | 47,10 | 45,47 | 47,08 | 00:00:00 | | 2004-07-19 | 46,60 | 5.313.500 | 47,10 | 45,75 | 45,92 | 00:00:00 | | 2004-07-20 | 47,70 | 4.723.900 | 47,70 | 46,45 | 46,77 | 00:00:00 | | 2004-07-21 | 47,51 | 7.738.000 | 49,14 | 47,51 | 48,98 | 00:00:00 | | 2004-07-22 | 49,20 | 6.027.400 | 49,51 | 47,32 | 47,36 | 00:00:00 | | 2004-07-23 | 47,60 | 5.156.700 | 49,32 | 47,50 | 48,77 | 00:00:00 | | 2004-07-26 | 47,26 | 5.365.100 | 47,97 | 46,65 | 47,81 | 00:00:00 | | 2004-07-27 | 47,54 | 6.346.500 | 48,03 | 46,03 | 47,48 | 00:00:00 | | 2004-07-28 | 46,73 | 6.848.300 | 47,25 | 45,85 | 47,17 | 00:00:00 | | 2004-07-29 | 48,16 | 5.365.700 | 48,48 | 47,16 | 47,29 | 00:00:00 | | 2004-07-30 | 48,10 | 4.884.300 | 48,69 | 47,68 | 48,05 | 00:00:00 | | 2004-08-02 | 48,97 | 4.360.700 | 49,00 | 47,63 | 47,93 | 00:00:00 | | 2004-08-03 | 46,75 | 6.992.400 | 48,40 | 46,50 | 48,40 | 00:00:00 | | 2004-08-04 | 46,74 | 4.583.800 | 47,35 | 46,20 | 46,65 | 00:00:00 | | 2004-08-05 | 46,58 | 6.393.700 | 47,75 | 46,15 | 46,90 | 00:00:00 | | 2004-08-06 | 44,23 | 9.906.500 | 46,19 | 43,95 | 45,90 | 00:00:00 | | 2004-08-09 | 44,67 | 10.777.200 | 45,35 | 43,82 | 45,29 | 00:00:00 | | 2004-08-10 | 45,56 | 7.904.500 | 45,56 | 44,09 | 44,92 | 00:00:00 | | 2004-08-11 | 44,49 | 8.471.400 | 44,54 | 43,02 | 43,89 | 00:00:00 | | 2004-08-12 | 43,92 | 7.360.900 | 44,57 | 43,55 | 44,00 | 00:00:00 | | 2004-08-13 | 43,31 | 9.437.800 | 43,50 | 42,42 | 43,41 | 00:00:00 | | 2004-08-16 | 43,45 | 5.477.200 | 44,10 | 43,22 | 43,48 | 00:00:00 | | 2004-08-17 | 44,69 | 7.015.400 | 45,15 | 43,60 | 43,66 | 00:00:00 | | 2004-08-18 | 45,58 | 6.554.300 | 45,77 | 44,33 | 44,51 | 00:00:00 | | 2004-08-19 | 45,79 | 5.560.700 | 45,87 | 45,05 | 45,37 | 00:00:00 | | 2004-08-20 | 45,70 | 4.197.100 | 46,06 | 45,26 | 45,88 | 00:00:00 | | 2004-08-23 | 46,05 | 3.901.000 | 46,57 | 45,53 | 45,69 | 00:00:00 | | 2004-08-24 | 45,19 | 5.736.400 | 46,29 | 44,61 | 46,13 | 00:00:00 | | 2004-08-25 | 44,62 | 7.809.800 | 45,06 | 43,75 | 44,06 | 00:00:00 | | 2004-08-26 | 44,50 | 3.323.200 | 44,75 | 44,15 | 44,67 | 00:00:00 | | 2004-08-27 | 44,23 | 3.684.000 | 44,99 | 44,21 | 44,46 | 00:00:00 | | 2004-08-30 | 43,55 | 3.171.900 | 44,26 | 43,51 | 44,22 | 00:00:00 | | 2004-08-31 | 43,32 | 5.685.700 | 43,76 | 42,27 | 43,74 | 00:00:00 | | 2004-09-01 | 43,52 | 4.910.200 | 44,30 | 42,76 | 43,30 | 00:00:00 | | 2004-09-02 | 43,83 | 4.136.500 | 43,90 | 43,05 | 43,08 | 00:00:00 | | 2004-09-03 | 40,94 | 9.851.300 | 42,90 | 40,80 | 42,88 | 00:00:00 | | 2004-09-07 | 39,93 | 10.416.800 | 41,50 | 39,67 | 41,46 | 00:00:00 | | 2004-09-08 | 39,27 | 9.896.800 | 40,45 | 39,14 | 39,72 | 00:00:00 | | 2004-09-09 | 40,88 | 12.879.000 | 41,20 | 39,72 | 40,04 | 00:00:00 | | 2004-09-10 | 42,02 | 7.354.700 | 42,14 | 40,66 | 41,00 | 00:00:00 | | 2004-09-13 | 42,19 | 7.845.700 | 42,85 | 41,79 | 42,13 | 00:00:00 | | 2004-09-14 | 42,29 | 5.533.300 | 42,43 | 41,54 | 42,23 | 00:00:00 | | 2004-09-15 | 41,41 | 5.464.900 | 42,00 | 41,17 | 42,00 | 00:00:00 | | 2004-09-16 | 41,82 | 4.590.400 | 42,26 | 41,57 | 41,68 | 00:00:00 | | 2004-09-17 | 42,40 | 4.938.000 | 42,60 | 41,44 | 42,27 | 00:00:00 | | 2004-09-20 | 44,10 | 8.241.700 | 44,82 | 41,92 | 41,92 | 00:00:00 | | 2004-09-21 | 44,53 | 7.550.600 | 44,85 | 43,97 | 44,46 | 00:00:00 | | 2004-09-22 | 42,74 | 5.472.400 | 44,23 | 42,64 | 44,21 | 00:00:00 | | 2004-09-23 | 42,44 | 7.257.800 | 42,82 | 41,80 | 42,63 | 00:00:00 | | 2004-09-24 | 41,59 | 5.452.800 | 43,14 | 41,09 | 42,45 | 00:00:00 | | 2004-09-27 | 40,98 | 5.998.300 | 41,72 | 40,50 | 40,52 | 00:00:00 | | 2004-09-28 | 40,91 | 5.481.000 | 41,19 | 40,20 | 40,99 | 00:00:00 | | 2004-09-29 | 41,94 | 7.157.700 | 41,94 | 40,60 | 40,73 | 00:00:00 | | 2004-09-30 | 42,29 | 6.731.700 | 43,00 | 41,77 | 41,89 | 00:00:00 | | 2004-10-01 | 43,74 | 6.108.000 | 44,14 | 42,49 | 42,93 | 00:00:00 | | 2004-10-04 | 44,09 | 5.811.400 | 44,91 | 44,08 | 44,29 | 00:00:00 | | 2004-10-05 | 44,12 | 5.227.900 | 44,65 | 43,61 | 44,13 | 00:00:00 | | 2004-10-06 | 44,70 | 5.438.800 | 44,70 | 43,45 | 44,25 | 00:00:00 | | 2004-10-07 | 44,13 | 5.535.700 | 45,04 | 44,02 | 44,48 | 00:00:00 | | 2004-10-08 | 42,89 | 5.120.300 | 43,79 | 42,60 | 43,66 | 00:00:00 | | 2004-10-11 | 43,08 | 3.838.000 | 43,23 | 42,14 | 42,82 | 00:00:00 | | 2004-10-12 | 42,70 | 4.659.800 | 43,04 | 41,77 | 42,20 | 00:00:00 | | 2004-10-13 | 43,30 | 7.570.700 | 44,11 | 42,80 | 43,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
