|
 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 2023-06-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 38,88 | 5.681.000 | 40,42 | 38,83 | 40,35 | 00:00:00 | | 2006-01-23 | 39,00 | 3.472.000 | 39,34 | 38,60 | 38,86 | 00:00:00 | | 2006-01-24 | 39,30 | 4.564.200 | 40,25 | 38,88 | 39,10 | 00:00:00 | | 2006-01-25 | 40,22 | 10.208.700 | 40,35 | 38,13 | 39,28 | 00:00:00 | | 2006-01-26 | 41,51 | 8.276.900 | 41,56 | 39,58 | 39,58 | 00:00:00 | | 2006-01-27 | 42,26 | 5.421.500 | 42,70 | 41,54 | 41,55 | 00:00:00 | | 2006-01-30 | 42,02 | 4.172.800 | 42,99 | 41,82 | 42,42 | 00:00:00 | | 2006-01-31 | 41,04 | 6.653.000 | 42,10 | 40,95 | 41,98 | 00:00:00 | | 2006-02-01 | 41,53 | 4.154.300 | 41,63 | 40,66 | 40,72 | 00:00:00 | | 2006-02-02 | 40,28 | 4.695.800 | 41,56 | 40,14 | 41,51 | 00:00:00 | | 2006-02-03 | 39,74 | 6.179.700 | 40,38 | 39,36 | 39,91 | 00:00:00 | | 2006-02-06 | 40,18 | 2.800.700 | 40,20 | 39,41 | 39,61 | 00:00:00 | | 2006-02-07 | 40,17 | 3.420.300 | 40,45 | 39,72 | 40,01 | 00:00:00 | | 2006-02-08 | 41,68 | 5.035.200 | 41,93 | 40,46 | 41,04 | 00:00:00 | | 2006-02-09 | 40,76 | 2.903.200 | 41,71 | 40,71 | 41,58 | 00:00:00 | | 2006-02-10 | 39,95 | 4.300.700 | 40,72 | 39,49 | 40,72 | 00:00:00 | | 2006-02-13 | 39,56 | 2.492.300 | 39,94 | 39,26 | 39,92 | 00:00:00 | | 2006-02-14 | 39,84 | 2.842.300 | 40,00 | 39,12 | 39,65 | 00:00:00 | | 2006-02-15 | 39,63 | 2.790.500 | 39,95 | 39,26 | 39,69 | 00:00:00 | | 2006-02-16 | 40,21 | 3.966.300 | 40,27 | 39,59 | 39,91 | 00:00:00 | | 2006-02-17 | 39,49 | 2.996.600 | 40,25 | 39,46 | 40,14 | 00:00:00 | | 2006-02-21 | 38,36 | 3.951.400 | 39,64 | 38,23 | 39,58 | 00:00:00 | | 2006-02-22 | 39,47 | 4.288.500 | 39,61 | 38,20 | 38,51 | 00:00:00 | | 2006-02-23 | 38,91 | 2.409.400 | 39,57 | 38,84 | 39,40 | 00:00:00 | | 2006-02-24 | 39,08 | 2.715.600 | 39,60 | 38,58 | 38,93 | 00:00:00 | | 2006-02-27 | 39,53 | 2.196.000 | 39,75 | 39,05 | 39,40 | 00:00:00 | | 2006-02-28 | 39,09 | 2.773.100 | 39,89 | 39,02 | 39,25 | 00:00:00 | | 2006-03-01 | 39,97 | 3.568.400 | 40,03 | 39,00 | 39,09 | 00:00:00 | | 2006-03-02 | 40,29 | 4.208.900 | 40,42 | 39,59 | 39,75 | 00:00:00 | | 2006-03-03 | 39,57 | 3.420.700 | 40,50 | 39,56 | 39,83 | 00:00:00 | | 2006-03-06 | 38,59 | 2.840.400 | 39,79 | 38,52 | 39,55 | 00:00:00 | | 2006-03-07 | 37,73 | 3.321.500 | 38,51 | 37,50 | 38,45 | 00:00:00 | | 2006-03-08 | 37,26 | 3.367.300 | 37,99 | 36,96 | 37,73 | 00:00:00 | | 2006-03-09 | 36,50 | 4.522.400 | 37,60 | 36,33 | 37,37 | 00:00:00 | | 2006-03-10 | 36,39 | 4.745.000 | 36,90 | 36,16 | 36,44 | 00:00:00 | | 2006-03-13 | 36,18 | 3.645.500 | 36,88 | 36,05 | 36,55 | 00:00:00 | | 2006-03-14 | 37,10 | 3.484.900 | 37,33 | 36,13 | 36,13 | 00:00:00 | | 2006-03-15 | 37,48 | 4.072.800 | 37,80 | 36,91 | 37,24 | 00:00:00 | | 2006-03-16 | 36,07 | 4.521.500 | 37,47 | 36,07 | 37,38 | 00:00:00 | | 2006-03-17 | 36,17 | 7.208.200 | 36,39 | 35,33 | 36,04 | 00:00:00 | | 2006-03-20 | 35,80 | 4.078.700 | 36,55 | 35,66 | 36,39 | 00:00:00 | | 2006-03-21 | 35,76 | 5.531.000 | 36,84 | 35,76 | 35,95 | 00:00:00 | | 2006-03-22 | 35,84 | 4.508.300 | 36,07 | 35,32 | 35,38 | 00:00:00 | | 2006-03-23 | 35,97 | 3.098.800 | 36,39 | 35,55 | 35,70 | 00:00:00 | | 2006-03-24 | 36,37 | 2.927.900 | 36,44 | 35,61 | 35,91 | 00:00:00 | | 2006-03-27 | 36,75 | 4.426.500 | 36,90 | 36,14 | 36,33 | 00:00:00 | | 2006-03-28 | 36,06 | 4.506.400 | 37,18 | 35,95 | 36,73 | 00:00:00 | | 2006-03-29 | 37,35 | 4.687.000 | 37,62 | 36,06 | 36,06 | 00:00:00 | | 2006-03-30 | 37,43 | 3.626.600 | 37,93 | 36,90 | 37,45 | 00:00:00 | | 2006-03-31 | 37,15 | 3.811.800 | 37,75 | 36,78 | 37,40 | 00:00:00 | | 2006-04-03 | 36,96 | 4.708.300 | 38,01 | 36,80 | 37,29 | 00:00:00 | | 2006-04-04 | 37,02 | 2.865.700 | 37,59 | 36,80 | 37,00 | 00:00:00 | | 2006-04-05 | 37,44 | 3.363.800 | 37,77 | 36,81 | 36,93 | 00:00:00 | | 2006-04-06 | 37,94 | 3.503.000 | 38,04 | 37,30 | 37,33 | 00:00:00 | | 2006-04-07 | 37,04 | 3.620.600 | 38,20 | 36,87 | 37,94 | 00:00:00 | | 2006-04-10 | 36,62 | 3.598.500 | 37,28 | 36,45 | 37,09 | 00:00:00 | | 2006-04-11 | 36,52 | 4.087.000 | 36,79 | 36,26 | 36,79 | 00:00:00 | | 2006-04-12 | 36,49 | 2.299.200 | 36,93 | 36,34 | 36,54 | 00:00:00 | | 2006-04-13 | 36,56 | 2.871.600 | 37,07 | 36,20 | 36,39 | 00:00:00 | | 2006-04-17 | 35,91 | 4.003.400 | 36,84 | 35,65 | 36,46 | 00:00:00 | | 2006-04-18 | 36,78 | 5.384.700 | 36,90 | 35,88 | 36,04 | 00:00:00 | | 2006-04-19 | 37,25 | 5.498.700 | 37,43 | 36,06 | 36,80 | 00:00:00 | | 2006-04-20 | 37,47 | 3.743.000 | 38,01 | 36,73 | 37,10 | 00:00:00 | | 2006-04-21 | 36,54 | 4.520.400 | 37,97 | 36,38 | 37,92 | 00:00:00 | | 2006-04-24 | 36,62 | 4.931.600 | 36,92 | 36,15 | 36,50 | 00:00:00 | | 2006-04-25 | 36,32 | 4.354.400 | 36,88 | 36,09 | 36,75 | 00:00:00 | | 2006-04-26 | 36,15 | 5.424.900 | 36,68 | 35,81 | 36,40 | 00:00:00 | | 2006-04-27 | 35,24 | 12.628.700 | 35,92 | 33,84 | 35,85 | 00:00:00 | | 2006-04-28 | 35,26 | 4.692.000 | 36,00 | 35,15 | 35,43 | 00:00:00 | | 2006-05-01 | 35,24 | 5.703.300 | 35,71 | 35,11 | 35,21 | 00:00:00 | | 2006-05-02 | 34,83 | 4.315.700 | 35,54 | 34,67 | 35,52 | 00:00:00 | | 2006-05-03 | 35,06 | 3.554.400 | 35,20 | 34,57 | 34,86 | 00:00:00 | | 2006-05-04 | 35,52 | 3.939.800 | 35,59 | 35,00 | 35,06 | 00:00:00 | | 2006-05-05 | 35,48 | 3.197.200 | 35,95 | 35,10 | 35,81 | 00:00:00 | | 2006-05-08 | 35,01 | 3.611.600 | 35,73 | 34,99 | 35,45 | 00:00:00 | | 2006-05-09 | 34,23 | 5.312.700 | 35,07 | 34,18 | 35,02 | 00:00:00 | | 2006-05-10 | 33,05 | 10.989.600 | 34,19 | 32,69 | 34,12 | 00:00:00 | | 2006-05-11 | 32,12 | 10.511.700 | 33,19 | 31,97 | 33,12 | 00:00:00 | | 2006-05-12 | 31,95 | 6.315.000 | 32,87 | 31,91 | 32,25 | 00:00:00 | | 2006-05-15 | 32,43 | 5.677.700 | 32,92 | 31,97 | 32,26 | 00:00:00 | | 2006-05-16 | 32,55 | 5.804.900 | 32,70 | 32,04 | 32,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
