|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 64,31 | 2.886.300 | 64,37 | 41,50 | 58,69 | 00:00:00 | | 2000-04-28 | 64,81 | 2.392.300 | 64,88 | 60,62 | 62,94 | 00:00:00 | | 2000-05-01 | 67,69 | 2.707.300 | 67,88 | 64,00 | 64,94 | 00:00:00 | | 2000-05-02 | 63,88 | 2.142.100 | 68,44 | 63,50 | 67,50 | 00:00:00 | | 2000-05-03 | 64,12 | 7.447.700 | 68,00 | 61,50 | 67,12 | 00:00:00 | | 2000-05-04 | 67,25 | 4.756.100 | 67,75 | 61,50 | 64,56 | 00:00:00 | | 2000-05-05 | 68,00 | 2.885.200 | 68,75 | 64,50 | 65,12 | 00:00:00 | | 2000-05-08 | 70,88 | 4.791.700 | 71,00 | 66,13 | 67,31 | 00:00:00 | | 2000-05-09 | 63,64 | 42.546.200 | 71,62 | 63,00 | 71,61 | 00:00:00 | | 2000-05-10 | 56,06 | 8.103.400 | 61,80 | 54,36 | 60,88 | 00:00:00 | | 2000-05-11 | 61,88 | 4.527.800 | 62,00 | 55,50 | 56,62 | 00:00:00 | | 2000-05-12 | 59,87 | 3.136.900 | 63,94 | 59,12 | 61,50 | 00:00:00 | | 2000-05-15 | 59,87 | 3.416.200 | 60,19 | 56,81 | 59,94 | 00:00:00 | | 2000-05-16 | 61,88 | 2.556.800 | 62,81 | 59,06 | 60,81 | 00:00:00 | | 2000-05-17 | 59,56 | 2.090.100 | 61,56 | 58,37 | 60,28 | 00:00:00 | | 2000-05-18 | 57,31 | 1.785.000 | 61,50 | 56,75 | 60,38 | 00:00:00 | | 2000-05-19 | 55,37 | 2.361.100 | 58,00 | 55,25 | 55,88 | 00:00:00 | | 2000-05-22 | 58,88 | 3.620.400 | 59,44 | 54,38 | 55,37 | 00:00:00 | | 2000-05-23 | 52,44 | 2.846.900 | 59,25 | 52,12 | 58,97 | 00:00:00 | | 2000-05-24 | 57,88 | 3.663.200 | 58,25 | 49,88 | 51,75 | 00:00:00 | | 2000-05-25 | 54,94 | 2.774.000 | 61,12 | 54,00 | 57,94 | 00:00:00 | | 2000-05-26 | 56,12 | 1.377.800 | 57,94 | 54,44 | 55,75 | 00:00:00 | | 2000-05-30 | 62,38 | 3.237.600 | 62,62 | 57,19 | 57,31 | 00:00:00 | | 2000-05-31 | 63,44 | 2.997.700 | 65,87 | 61,75 | 61,94 | 00:00:00 | | 2000-06-01 | 67,69 | 3.673.100 | 68,00 | 62,81 | 64,06 | 00:00:00 | | 2000-06-02 | 71,06 | 31.104 | 71,75 | 68,31 | 68,31 | 00:00:00 | | 2000-06-05 | 70,06 | 2.762.500 | 73,06 | 68,00 | 70,56 | 00:00:00 | | 2000-06-06 | 67,25 | 1.941.200 | 70,94 | 67,19 | 69,25 | 00:00:00 | | 2000-06-07 | 66,44 | 1.763.000 | 68,00 | 64,75 | 66,94 | 00:00:00 | | 2000-06-08 | 67,00 | 1.978.100 | 68,06 | 66,06 | 67,75 | 00:00:00 | | 2000-06-09 | 68,88 | 15.316 | 69,94 | 67,50 | 68,13 | 00:00:00 | | 2000-06-12 | 65,00 | 1.838.600 | 69,75 | 64,62 | 69,75 | 00:00:00 | | 2000-06-13 | 69,38 | 3.038.000 | 69,62 | 64,75 | 65,00 | 00:00:00 | | 2000-06-14 | 68,19 | 3.206.100 | 70,75 | 67,69 | 70,00 | 00:00:00 | | 2000-06-15 | 69,12 | 2.724.800 | 70,12 | 66,20 | 69,00 | 00:00:00 | | 2000-06-16 | 69,94 | 3.534.000 | 71,50 | 69,44 | 70,88 | 00:00:00 | | 2000-06-19 | 75,69 | 3.998.500 | 75,88 | 68,06 | 69,06 | 00:00:00 | | 2000-06-20 | 74,12 | 3.332.700 | 77,69 | 72,62 | 76,12 | 00:00:00 | | 2000-06-21 | 74,75 | 2.764.800 | 76,00 | 73,00 | 73,78 | 00:00:00 | | 2000-06-22 | 68,44 | 6.141.300 | 77,25 | 67,50 | 77,00 | 00:00:00 | | 2000-06-23 | 69,56 | 8.713.200 | 71,12 | 68,38 | 68,88 | 00:00:00 | | 2000-06-26 | 69,88 | 3.080.800 | 71,19 | 68,00 | 70,25 | 00:00:00 | | 2000-06-27 | 67,12 | 2.489.900 | 71,19 | 66,25 | 70,19 | 00:00:00 | | 2000-06-28 | 66,50 | 2.879.400 | 67,94 | 66,38 | 66,81 | 00:00:00 | | 2000-06-29 | 62,25 | 5.641.500 | 66,00 | 62,25 | 65,50 | 00:00:00 | | 2000-06-30 | 67,94 | 5.009.700 | 68,38 | 62,88 | 62,88 | 00:00:00 | | 2000-07-03 | 70,86 | 1.099.900 | 71,06 | 67,94 | 68,06 | 00:00:00 | | 2000-07-05 | 66,31 | 4.422.000 | 69,38 | 64,75 | 69,31 | 00:00:00 | | 2000-07-06 | 70,81 | 2.877.100 | 71,75 | 65,31 | 66,38 | 00:00:00 | | 2000-07-07 | 71,94 | 2.365.000 | 73,44 | 71,50 | 71,69 | 00:00:00 | | 2000-07-10 | 71,69 | 1.968.100 | 74,25 | 71,50 | 71,88 | 00:00:00 | | 2000-07-11 | 71,50 | 3.576.800 | 74,75 | 70,00 | 71,81 | 00:00:00 | | 2000-07-12 | 74,50 | 2.823.300 | 75,00 | 71,75 | 72,25 | 00:00:00 | | 2000-07-13 | 74,38 | 4.397.000 | 76,00 | 72,56 | 74,88 | 00:00:00 | | 2000-07-14 | 77,06 | 1.717.300 | 77,12 | 73,50 | 75,06 | 00:00:00 | | 2000-07-17 | 76,12 | 1.358.800 | 76,94 | 75,19 | 76,69 | 00:00:00 | | 2000-07-18 | 73,06 | 1.937.900 | 76,25 | 72,50 | 76,23 | 00:00:00 | | 2000-07-19 | 72,44 | 2.014.400 | 74,94 | 71,69 | 74,25 | 00:00:00 | | 2000-07-20 | 72,50 | 2.129.300 | 75,62 | 71,00 | 72,75 | 00:00:00 | | 2000-07-21 | 69,62 | 2.150.700 | 71,69 | 69,06 | 71,25 | 00:00:00 | | 2000-07-24 | 67,56 | 2.044.400 | 72,62 | 67,38 | 69,62 | 00:00:00 | | 2000-07-25 | 70,19 | 1.989.700 | 70,38 | 67,75 | 68,19 | 00:00:00 | | 2000-07-26 | 67,31 | 2.446.500 | 69,25 | 66,25 | 69,12 | 00:00:00 | | 2000-07-27 | 63,62 | 3.716.800 | 65,81 | 61,06 | 65,62 | 00:00:00 | | 2000-07-28 | 62,56 | 2.600.600 | 67,00 | 61,75 | 64,56 | 00:00:00 | | 2000-07-31 | 66,06 | 1.671.900 | 67,00 | 61,62 | 62,75 | 00:00:00 | | 2000-08-01 | 63,88 | 1.909.600 | 65,81 | 62,62 | 65,47 | 00:00:00 | | 2000-08-02 | 62,19 | 2.304.800 | 66,25 | 62,00 | 64,25 | 00:00:00 | | 2000-08-03 | 64,62 | 3.543.900 | 65,81 | 59,94 | 60,50 | 00:00:00 | | 2000-08-04 | 63,06 | 2.064.100 | 66,50 | 61,38 | 65,94 | 00:00:00 | | 2000-08-07 | 67,25 | 1.730.600 | 67,88 | 61,88 | 63,31 | 00:00:00 | | 2000-08-08 | 67,50 | 2.024.000 | 68,62 | 65,94 | 66,66 | 00:00:00 | | 2000-08-09 | 68,31 | 1.287.400 | 70,06 | 68,06 | 68,56 | 00:00:00 | | 2000-08-10 | 67,19 | 2.417.500 | 69,81 | 66,88 | 68,50 | 00:00:00 | | 2000-08-11 | 73,19 | 4.320.700 | 75,17 | 68,00 | 68,38 | 00:00:00 | | 2000-08-14 | 74,62 | 2.520.800 | 74,81 | 71,00 | 72,69 | 00:00:00 | | 2000-08-15 | 76,00 | 2.485.300 | 76,12 | 74,00 | 74,06 | 00:00:00 | | 2000-08-16 | 78,50 | 4.215.900 | 79,25 | 76,06 | 76,11 | 00:00:00 | | 2000-08-17 | 81,00 | 4.174.800 | 81,25 | 77,94 | 78,06 | 00:00:00 | | 2000-08-18 | 82,88 | 3.373.400 | 83,44 | 80,62 | 80,75 | 00:00:00 | | 2000-08-21 | 80,69 | 2.684.000 | 84,00 | 79,19 | 83,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
