|
 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 2021-10-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 41,60 | 4.524.900 | 42,30 | 41,45 | 41,85 | 00:00:00 | | 2005-09-27 | 40,89 | 5.458.100 | 41,77 | 40,32 | 41,77 | 00:00:00 | | 2005-09-28 | 40,89 | 3.642.400 | 41,40 | 40,62 | 40,97 | 00:00:00 | | 2005-09-29 | 41,75 | 4.073.300 | 42,11 | 40,70 | 40,84 | 00:00:00 | | 2005-09-30 | 42,65 | 4.091.600 | 42,72 | 41,73 | 41,86 | 00:00:00 | | 2005-10-03 | 43,09 | 4.950.100 | 43,75 | 42,97 | 43,11 | 00:00:00 | | 2005-10-04 | 42,95 | 5.273.000 | 43,85 | 42,90 | 43,11 | 00:00:00 | | 2005-10-05 | 42,59 | 3.901.800 | 43,25 | 42,45 | 43,08 | 00:00:00 | | 2005-10-06 | 41,80 | 5.314.600 | 42,71 | 41,28 | 42,48 | 00:00:00 | | 2005-10-07 | 41,63 | 2.342.300 | 42,20 | 41,58 | 41,98 | 00:00:00 | | 2005-10-10 | 40,42 | 5.476.100 | 41,70 | 40,39 | 40,99 | 00:00:00 | | 2005-10-11 | 39,99 | 8.353.400 | 40,65 | 39,23 | 40,45 | 00:00:00 | | 2005-10-12 | 40,26 | 5.345.300 | 40,50 | 39,42 | 39,86 | 00:00:00 | | 2005-10-13 | 40,33 | 5.630.500 | 40,64 | 39,81 | 40,07 | 00:00:00 | | 2005-10-14 | 40,31 | 3.646.200 | 40,59 | 39,71 | 40,34 | 00:00:00 | | 2005-10-17 | 40,31 | 3.463.200 | 40,48 | 40,03 | 40,25 | 00:00:00 | | 2005-10-18 | 39,88 | 3.317.500 | 40,46 | 39,81 | 40,26 | 00:00:00 | | 2005-10-19 | 39,83 | 6.126.000 | 39,90 | 38,81 | 39,30 | 00:00:00 | | 2005-10-20 | 40,18 | 7.060.700 | 40,87 | 39,95 | 40,54 | 00:00:00 | | 2005-10-21 | 40,20 | 4.535.100 | 40,85 | 40,17 | 40,75 | 00:00:00 | | 2005-10-24 | 40,85 | 4.247.700 | 40,96 | 39,99 | 40,59 | 00:00:00 | | 2005-10-25 | 40,91 | 2.971.000 | 41,23 | 40,49 | 40,79 | 00:00:00 | | 2005-10-26 | 40,63 | 3.940.500 | 41,30 | 40,39 | 40,89 | 00:00:00 | | 2005-10-27 | 38,96 | 6.140.700 | 40,65 | 38,74 | 40,65 | 00:00:00 | | 2005-10-28 | 34,60 | 28.368.800 | 34,87 | 33,28 | 34,66 | 00:00:00 | | 2005-10-31 | 34,68 | 13.994.600 | 35,45 | 34,53 | 35,00 | 00:00:00 | | 2005-11-01 | 35,18 | 8.024.100 | 35,48 | 34,69 | 34,76 | 00:00:00 | | 2005-11-02 | 35,83 | 6.860.700 | 36,13 | 35,00 | 35,12 | 00:00:00 | | 2005-11-03 | 36,37 | 6.727.400 | 36,70 | 36,13 | 36,15 | 00:00:00 | | 2005-11-04 | 37,03 | 5.588.600 | 37,13 | 36,47 | 36,55 | 00:00:00 | | 2005-11-07 | 36,83 | 5.495.600 | 37,34 | 36,59 | 37,05 | 00:00:00 | | 2005-11-08 | 36,39 | 3.472.200 | 36,77 | 36,05 | 36,48 | 00:00:00 | | 2005-11-09 | 36,02 | 4.854.900 | 36,45 | 35,75 | 36,44 | 00:00:00 | | 2005-11-10 | 36,44 | 3.634.200 | 36,51 | 35,57 | 35,93 | 00:00:00 | | 2005-11-11 | 36,04 | 3.619.500 | 36,85 | 35,95 | 36,39 | 00:00:00 | | 2005-11-14 | 35,91 | 2.565.200 | 36,30 | 35,81 | 36,00 | 00:00:00 | | 2005-11-15 | 35,47 | 5.606.800 | 36,18 | 35,47 | 35,91 | 00:00:00 | | 2005-11-16 | 35,51 | 2.683.600 | 35,95 | 35,39 | 35,46 | 00:00:00 | | 2005-11-17 | 35,53 | 4.086.200 | 35,82 | 35,29 | 35,75 | 00:00:00 | | 2005-11-18 | 35,65 | 4.849.900 | 36,19 | 35,45 | 36,01 | 00:00:00 | | 2005-11-21 | 35,88 | 2.496.300 | 35,94 | 35,35 | 35,46 | 00:00:00 | | 2005-11-22 | 36,09 | 4.544.200 | 36,55 | 35,47 | 35,47 | 00:00:00 | | 2005-11-23 | 36,14 | 4.045.500 | 36,83 | 35,77 | 35,94 | 00:00:00 | | 2005-11-25 | 36,23 | 1.398.200 | 36,52 | 36,05 | 36,09 | 00:00:00 | | 2005-11-28 | 36,17 | 3.695.100 | 36,47 | 36,01 | 36,46 | 00:00:00 | | 2005-11-29 | 35,91 | 3.774.100 | 36,56 | 35,91 | 36,19 | 00:00:00 | | 2005-11-30 | 36,53 | 3.866.300 | 36,88 | 35,81 | 35,92 | 00:00:00 | | 2005-12-01 | 38,24 | 5.680.900 | 38,33 | 36,64 | 36,64 | 00:00:00 | | 2005-12-02 | 38,19 | 4.326.800 | 38,50 | 37,88 | 38,18 | 00:00:00 | | 2005-12-05 | 37,50 | 3.638.900 | 38,11 | 37,30 | 38,00 | 00:00:00 | | 2005-12-06 | 39,06 | 7.235.600 | 39,77 | 38,76 | 38,87 | 00:00:00 | | 2005-12-07 | 39,24 | 3.801.700 | 39,34 | 38,76 | 39,20 | 00:00:00 | | 2005-12-08 | 37,77 | 5.248.900 | 39,60 | 37,59 | 39,26 | 00:00:00 | | 2005-12-09 | 38,39 | 4.210.000 | 38,42 | 37,43 | 37,72 | 00:00:00 | | 2005-12-12 | 38,62 | 3.191.200 | 38,96 | 38,27 | 38,27 | 00:00:00 | | 2005-12-13 | 38,57 | 2.946.600 | 39,14 | 38,13 | 38,47 | 00:00:00 | | 2005-12-14 | 38,42 | 2.750.500 | 39,01 | 38,15 | 38,50 | 00:00:00 | | 2005-12-15 | 38,13 | 2.524.800 | 38,59 | 37,75 | 38,29 | 00:00:00 | | 2005-12-16 | 37,63 | 5.892.700 | 38,34 | 37,63 | 37,96 | 00:00:00 | | 2005-12-19 | 36,63 | 3.374.700 | 37,96 | 36,60 | 37,75 | 00:00:00 | | 2005-12-20 | 36,64 | 3.983.800 | 37,00 | 36,42 | 36,64 | 00:00:00 | | 2005-12-21 | 36,55 | 3.729.600 | 36,95 | 36,31 | 36,60 | 00:00:00 | | 2005-12-22 | 37,36 | 2.879.200 | 37,42 | 36,36 | 36,65 | 00:00:00 | | 2005-12-23 | 38,00 | 2.541.300 | 38,03 | 37,30 | 37,54 | 00:00:00 | | 2005-12-27 | 37,60 | 3.899.800 | 38,37 | 37,52 | 38,18 | 00:00:00 | | 2005-12-28 | 37,30 | 4.082.600 | 37,68 | 37,10 | 37,51 | 00:00:00 | | 2005-12-29 | 36,73 | 2.064.100 | 37,50 | 36,65 | 37,23 | 00:00:00 | | 2005-12-30 | 36,24 | 2.659.000 | 36,68 | 36,01 | 36,57 | 00:00:00 | | 2006-01-03 | 37,17 | 3.463.700 | 37,31 | 35,73 | 36,56 | 00:00:00 | | 2006-01-04 | 36,80 | 5.015.300 | 37,54 | 36,53 | 37,19 | 00:00:00 | | 2006-01-05 | 37,68 | 3.957.800 | 37,79 | 36,79 | 36,80 | 00:00:00 | | 2006-01-06 | 39,11 | 6.413.100 | 39,11 | 37,79 | 37,89 | 00:00:00 | | 2006-01-09 | 39,62 | 7.445.700 | 39,80 | 39,22 | 39,25 | 00:00:00 | | 2006-01-10 | 39,60 | 4.406.600 | 39,82 | 39,26 | 39,41 | 00:00:00 | | 2006-01-11 | 39,76 | 3.371.000 | 39,95 | 39,44 | 39,76 | 00:00:00 | | 2006-01-12 | 40,27 | 5.922.000 | 40,64 | 39,56 | 39,75 | 00:00:00 | | 2006-01-13 | 40,27 | 2.979.400 | 40,50 | 39,79 | 40,31 | 00:00:00 | | 2006-01-17 | 40,01 | 3.274.400 | 40,17 | 39,55 | 39,75 | 00:00:00 | | 2006-01-18 | 39,63 | 4.733.800 | 40,06 | 39,32 | 39,51 | 00:00:00 | | 2006-01-19 | 40,52 | 4.065.000 | 40,84 | 39,78 | 39,96 | 00:00:00 | | 2006-01-20 | 38,88 | 5.681.000 | 40,42 | 38,83 | 40,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
