|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 40,84 | 5.533.800 | 40,92 | 40,12 | 40,35 | 00:00:00 | | 2005-02-08 | 41,20 | 5.310.700 | 41,58 | 40,61 | 40,79 | 00:00:00 | | 2005-02-09 | 40,11 | 3.679.600 | 41,38 | 39,93 | 41,32 | 00:00:00 | | 2005-02-10 | 40,47 | 5.198.500 | 41,16 | 40,12 | 40,52 | 00:00:00 | | 2005-02-11 | 42,50 | 7.911.000 | 42,67 | 40,27 | 40,30 | 00:00:00 | | 2005-02-14 | 42,50 | 4.288.000 | 42,66 | 41,98 | 42,40 | 00:00:00 | | 2005-02-15 | 42,74 | 9.992.500 | 43,63 | 42,22 | 42,41 | 00:00:00 | | 2005-02-16 | 42,67 | 4.503.600 | 43,03 | 42,06 | 42,69 | 00:00:00 | | 2005-02-17 | 42,10 | 4.370.400 | 43,00 | 41,95 | 42,56 | 00:00:00 | | 2005-02-18 | 41,84 | 3.922.500 | 42,35 | 41,55 | 41,90 | 00:00:00 | | 2005-02-22 | 41,63 | 5.407.700 | 42,85 | 41,50 | 41,65 | 00:00:00 | | 2005-02-23 | 41,69 | 5.877.100 | 42,07 | 41,01 | 41,93 | 00:00:00 | | 2005-02-24 | 42,88 | 5.951.300 | 42,89 | 41,53 | 41,79 | 00:00:00 | | 2005-02-25 | 43,60 | 7.135.200 | 43,98 | 42,76 | 42,90 | 00:00:00 | | 2005-02-28 | 43,02 | 6.554.200 | 44,18 | 42,62 | 43,94 | 00:00:00 | | 2005-03-01 | 43,87 | 6.510.600 | 43,91 | 42,87 | 43,28 | 00:00:00 | | 2005-03-02 | 43,01 | 13.143.500 | 44,45 | 42,78 | 43,16 | 00:00:00 | | 2005-03-03 | 42,66 | 7.540.400 | 43,49 | 42,21 | 42,94 | 00:00:00 | | 2005-03-04 | 43,01 | 5.114.000 | 43,41 | 42,45 | 43,09 | 00:00:00 | | 2005-03-07 | 44,05 | 6.965.200 | 44,46 | 43,10 | 43,15 | 00:00:00 | | 2005-03-08 | 43,62 | 6.440.000 | 44,50 | 43,62 | 43,72 | 00:00:00 | | 2005-03-09 | 43,91 | 6.301.000 | 44,16 | 43,52 | 43,78 | 00:00:00 | | 2005-03-10 | 44,40 | 6.534.300 | 44,43 | 43,48 | 43,90 | 00:00:00 | | 2005-03-11 | 42,80 | 6.545.900 | 44,53 | 42,70 | 44,37 | 00:00:00 | | 2005-03-14 | 42,95 | 3.216.900 | 43,17 | 42,51 | 42,84 | 00:00:00 | | 2005-03-15 | 42,25 | 3.344.700 | 43,13 | 42,02 | 43,00 | 00:00:00 | | 2005-03-16 | 41,73 | 3.423.600 | 42,63 | 41,59 | 41,96 | 00:00:00 | | 2005-03-17 | 41,55 | 2.523.100 | 42,12 | 41,51 | 41,76 | 00:00:00 | | 2005-03-18 | 41,79 | 4.737.800 | 41,79 | 41,20 | 41,69 | 00:00:00 | | 2005-03-21 | 41,48 | 3.883.700 | 42,11 | 41,08 | 41,62 | 00:00:00 | | 2005-03-22 | 40,79 | 4.479.200 | 41,97 | 40,67 | 41,69 | 00:00:00 | | 2005-03-23 | 41,19 | 4.180.700 | 41,63 | 40,75 | 40,75 | 00:00:00 | | 2005-03-24 | 41,12 | 3.077.700 | 41,65 | 41,11 | 41,24 | 00:00:00 | | 2005-03-28 | 41,20 | 3.013.300 | 41,86 | 41,15 | 41,37 | 00:00:00 | | 2005-03-29 | 40,46 | 5.443.500 | 41,34 | 40,11 | 41,18 | 00:00:00 | | 2005-03-30 | 41,19 | 4.455.500 | 41,40 | 40,28 | 40,80 | 00:00:00 | | 2005-03-31 | 40,87 | 3.876.200 | 41,39 | 40,55 | 41,39 | 00:00:00 | | 2005-04-01 | 40,14 | 4.615.400 | 41,20 | 39,99 | 41,01 | 00:00:00 | | 2005-04-04 | 40,23 | 3.583.900 | 40,55 | 39,89 | 40,24 | 00:00:00 | | 2005-04-05 | 40,40 | 4.987.500 | 40,72 | 40,07 | 40,61 | 00:00:00 | | 2005-04-06 | 40,86 | 5.674.300 | 41,53 | 40,80 | 40,81 | 00:00:00 | | 2005-04-07 | 41,86 | 4.412.400 | 41,90 | 40,89 | 40,89 | 00:00:00 | | 2005-04-08 | 41,35 | 3.910.600 | 42,10 | 41,35 | 41,91 | 00:00:00 | | 2005-04-11 | 41,03 | 2.977.500 | 41,60 | 40,96 | 41,35 | 00:00:00 | | 2005-04-12 | 41,10 | 4.497.800 | 41,17 | 39,94 | 40,99 | 00:00:00 | | 2005-04-13 | 39,91 | 4.796.400 | 40,97 | 39,72 | 40,89 | 00:00:00 | | 2005-04-14 | 39,55 | 5.044.800 | 40,19 | 39,30 | 40,11 | 00:00:00 | | 2005-04-15 | 38,79 | 7.412.900 | 39,24 | 38,27 | 38,93 | 00:00:00 | | 2005-04-18 | 38,76 | 4.044.600 | 39,42 | 38,71 | 38,73 | 00:00:00 | | 2005-04-19 | 39,37 | 4.748.100 | 39,80 | 39,19 | 39,19 | 00:00:00 | | 2005-04-20 | 37,66 | 7.610.100 | 39,43 | 37,62 | 39,34 | 00:00:00 | | 2005-04-21 | 37,99 | 8.005.300 | 38,35 | 37,82 | 38,15 | 00:00:00 | | 2005-04-22 | 36,98 | 6.198.100 | 37,98 | 36,72 | 37,92 | 00:00:00 | | 2005-04-25 | 37,04 | 4.911.300 | 37,45 | 36,77 | 37,27 | 00:00:00 | | 2005-04-26 | 36,60 | 5.492.700 | 37,88 | 36,60 | 37,08 | 00:00:00 | | 2005-04-27 | 37,05 | 5.379.400 | 37,34 | 36,20 | 36,55 | 00:00:00 | | 2005-04-28 | 37,17 | 5.381.500 | 37,74 | 36,92 | 37,00 | 00:00:00 | | 2005-04-29 | 37,31 | 4.817.200 | 37,62 | 36,30 | 37,40 | 00:00:00 | | 2005-05-02 | 37,35 | 3.713.000 | 37,96 | 37,09 | 37,58 | 00:00:00 | | 2005-05-03 | 36,89 | 4.355.800 | 37,58 | 36,66 | 37,50 | 00:00:00 | | 2005-05-04 | 38,28 | 6.480.200 | 38,38 | 37,15 | 37,45 | 00:00:00 | | 2005-05-05 | 38,36 | 5.491.800 | 38,70 | 38,11 | 38,11 | 00:00:00 | | 2005-05-06 | 38,51 | 3.000.100 | 38,71 | 38,17 | 38,55 | 00:00:00 | | 2005-05-09 | 38,65 | 3.715.000 | 38,68 | 38,12 | 38,61 | 00:00:00 | | 2005-05-10 | 37,73 | 3.775.000 | 38,50 | 37,60 | 38,34 | 00:00:00 | | 2005-05-11 | 37,96 | 3.998.100 | 38,10 | 37,06 | 37,95 | 00:00:00 | | 2005-05-12 | 37,49 | 4.224.300 | 38,17 | 36,70 | 37,98 | 00:00:00 | | 2005-05-13 | 38,78 | 6.436.600 | 39,41 | 37,78 | 37,82 | 00:00:00 | | 2005-05-16 | 38,67 | 2.702.900 | 38,97 | 38,47 | 38,80 | 00:00:00 | | 2005-05-17 | 38,91 | 2.411.600 | 38,93 | 38,40 | 38,70 | 00:00:00 | | 2005-05-18 | 38,90 | 6.289.300 | 39,22 | 38,52 | 38,84 | 00:00:00 | | 2005-05-19 | 39,24 | 4.275.000 | 39,51 | 38,86 | 39,08 | 00:00:00 | | 2005-05-20 | 39,55 | 3.384.700 | 39,63 | 39,15 | 39,52 | 00:00:00 | | 2005-05-23 | 39,45 | 3.689.300 | 39,75 | 39,05 | 39,66 | 00:00:00 | | 2005-05-24 | 39,60 | 3.910.700 | 39,72 | 39,00 | 39,47 | 00:00:00 | | 2005-05-25 | 39,07 | 2.833.800 | 39,71 | 38,75 | 39,71 | 00:00:00 | | 2005-05-26 | 40,15 | 4.512.600 | 40,18 | 39,09 | 39,34 | 00:00:00 | | 2005-05-27 | 39,86 | 2.777.900 | 40,18 | 39,39 | 40,18 | 00:00:00 | | 2005-05-31 | 39,40 | 3.628.300 | 39,96 | 39,36 | 39,96 | 00:00:00 | | 2005-06-01 | 39,65 | 3.620.000 | 40,16 | 39,34 | 39,36 | 00:00:00 | | 2005-06-02 | 40,21 | 3.936.600 | 40,29 | 39,59 | 39,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
