|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 32,55 | 5.804.900 | 32,70 | 32,04 | 32,31 | 00:00:00 | | 2006-05-17 | 32,05 | 5.246.900 | 32,82 | 32,05 | 32,40 | 00:00:00 | | 2006-05-18 | 32,40 | 6.939.300 | 32,64 | 32,00 | 32,08 | 00:00:00 | | 2006-05-19 | 32,97 | 8.956.200 | 33,13 | 32,29 | 32,37 | 00:00:00 | | 2006-05-22 | 31,56 | 7.664.700 | 32,53 | 31,10 | 32,50 | 00:00:00 | | 2006-05-23 | 31,59 | 6.349.600 | 32,17 | 31,56 | 31,66 | 00:00:00 | | 2006-05-24 | 31,75 | 8.937.400 | 31,95 | 30,85 | 31,15 | 00:00:00 | | 2006-05-25 | 31,06 | 7.232.800 | 32,21 | 30,94 | 32,11 | 00:00:00 | | 2006-05-26 | 30,88 | 6.513.100 | 31,22 | 30,66 | 31,22 | 00:00:00 | | 2006-05-30 | 30,31 | 7.707.500 | 31,00 | 30,13 | 30,87 | 00:00:00 | | 2006-05-31 | 30,73 | 8.533.900 | 31,06 | 30,06 | 30,26 | 00:00:00 | | 2006-06-01 | 31,82 | 5.776.900 | 31,85 | 30,55 | 30,56 | 00:00:00 | | 2006-06-02 | 32,37 | 8.551.000 | 32,45 | 31,89 | 31,93 | 00:00:00 | | 2006-06-05 | 31,61 | 4.945.100 | 32,47 | 31,58 | 32,18 | 00:00:00 | | 2006-06-06 | 31,95 | 6.060.600 | 32,12 | 31,36 | 31,69 | 00:00:00 | | 2006-06-07 | 31,31 | 5.377.900 | 32,24 | 31,29 | 32,08 | 00:00:00 | | 2006-06-08 | 30,67 | 11.189.300 | 30,90 | 29,97 | 30,26 | 00:00:00 | | 2006-06-09 | 31,21 | 6.842.500 | 31,61 | 31,00 | 31,23 | 00:00:00 | | 2006-06-12 | 31,06 | 5.404.000 | 31,64 | 30,91 | 31,29 | 00:00:00 | | 2006-06-13 | 30,99 | 5.098.400 | 31,55 | 30,93 | 31,02 | 00:00:00 | | 2006-06-14 | 30,76 | 6.022.600 | 31,14 | 30,28 | 30,75 | 00:00:00 | | 2006-06-15 | 32,06 | 7.124.600 | 32,15 | 30,76 | 30,85 | 00:00:00 | | 2006-06-16 | 32,16 | 6.275.600 | 32,55 | 31,65 | 32,03 | 00:00:00 | | 2006-06-19 | 31,83 | 3.909.600 | 32,40 | 31,76 | 32,36 | 00:00:00 | | 2006-06-20 | 31,89 | 4.637.700 | 32,15 | 31,54 | 31,69 | 00:00:00 | | 2006-06-21 | 32,77 | 7.152.300 | 32,86 | 31,85 | 31,99 | 00:00:00 | | 2006-06-22 | 32,26 | 4.663.800 | 32,63 | 31,63 | 32,58 | 00:00:00 | | 2006-06-23 | 32,16 | 3.461.000 | 32,65 | 31,89 | 32,11 | 00:00:00 | | 2006-06-26 | 31,88 | 3.863.800 | 32,27 | 31,77 | 32,18 | 00:00:00 | | 2006-06-27 | 30,91 | 4.586.200 | 31,98 | 30,85 | 31,86 | 00:00:00 | | 2006-06-28 | 31,35 | 3.821.200 | 31,41 | 30,62 | 31,10 | 00:00:00 | | 2006-06-29 | 32,67 | 4.244.000 | 32,71 | 31,36 | 31,75 | 00:00:00 | | 2006-06-30 | 32,11 | 3.615.900 | 32,90 | 32,05 | 32,87 | 00:00:00 | | 2006-07-03 | 32,25 | 1.072.500 | 32,28 | 31,94 | 32,17 | 00:00:00 | | 2006-07-05 | 31,27 | 3.364.600 | 32,00 | 31,11 | 31,71 | 00:00:00 | | 2006-07-06 | 30,25 | 8.819.800 | 30,95 | 30,16 | 30,75 | 00:00:00 | | 2006-07-07 | 29,75 | 8.887.800 | 30,10 | 29,41 | 30,09 | 00:00:00 | | 2006-07-10 | 29,05 | 5.208.900 | 30,08 | 28,94 | 29,85 | 00:00:00 | | 2006-07-11 | 29,99 | 6.587.300 | 30,11 | 28,93 | 28,97 | 00:00:00 | | 2006-07-12 | 29,08 | 7.150.700 | 30,17 | 28,96 | 29,90 | 00:00:00 | | 2006-07-13 | 28,90 | 5.990.700 | 29,82 | 28,69 | 29,03 | 00:00:00 | | 2006-07-14 | 28,50 | 4.632.300 | 29,26 | 28,39 | 29,00 | 00:00:00 | | 2006-07-17 | 28,38 | 3.492.500 | 29,00 | 28,31 | 28,47 | 00:00:00 | | 2006-07-18 | 28,23 | 7.217.500 | 28,78 | 27,25 | 28,48 | 00:00:00 | | 2006-07-19 | 29,21 | 6.038.300 | 29,65 | 28,12 | 28,19 | 00:00:00 | | 2006-07-20 | 28,20 | 5.549.700 | 29,65 | 28,05 | 29,10 | 00:00:00 | | 2006-07-21 | 27,39 | 5.887.900 | 28,24 | 27,28 | 27,85 | 00:00:00 | | 2006-07-24 | 28,10 | 4.278.300 | 28,24 | 27,50 | 27,50 | 00:00:00 | | 2006-07-25 | 28,62 | 4.666.800 | 28,81 | 28,15 | 28,19 | 00:00:00 | | 2006-07-26 | 28,38 | 9.439.300 | 28,92 | 27,34 | 28,07 | 00:00:00 | | 2006-07-27 | 28,77 | 6.371.600 | 29,24 | 28,38 | 28,46 | 00:00:00 | | 2006-07-28 | 29,31 | 3.857.400 | 29,51 | 28,80 | 28,86 | 00:00:00 | | 2006-07-31 | 29,38 | 3.761.900 | 29,78 | 29,17 | 29,21 | 00:00:00 | | 2006-08-01 | 28,76 | 3.353.000 | 29,16 | 28,41 | 29,15 | 00:00:00 | | 2006-08-02 | 29,04 | 4.103.700 | 29,49 | 28,65 | 28,75 | 00:00:00 | | 2006-08-03 | 29,46 | 5.894.900 | 29,63 | 28,82 | 28,97 | 00:00:00 | | 2006-08-04 | 27,94 | 12.281.800 | 30,72 | 27,00 | 30,15 | 00:00:00 | | 2006-08-07 | 27,45 | 6.336.300 | 27,94 | 27,24 | 27,35 | 00:00:00 | | 2006-08-08 | 26,49 | 8.739.900 | 27,57 | 26,09 | 27,57 | 00:00:00 | | 2006-08-09 | 26,92 | 7.265.700 | 27,55 | 26,71 | 26,71 | 00:00:00 | | 2006-08-10 | 27,27 | 6.486.200 | 27,42 | 26,89 | 26,91 | 00:00:00 | | 2006-08-11 | 26,83 | 6.037.400 | 27,19 | 26,62 | 27,01 | 00:00:00 | | 2006-08-14 | 26,91 | 8.448.900 | 27,44 | 26,82 | 27,19 | 00:00:00 | | 2006-08-15 | 27,78 | 4.505.300 | 27,94 | 27,26 | 27,35 | 00:00:00 | | 2006-08-16 | 28,89 | 6.325.900 | 29,00 | 27,66 | 27,96 | 00:00:00 | | 2006-08-17 | 29,33 | 8.065.100 | 29,96 | 28,51 | 28,76 | 00:00:00 | | 2006-08-18 | 29,39 | 4.388.000 | 29,54 | 28,72 | 29,48 | 00:00:00 | | 2006-08-21 | 28,61 | 3.543.800 | 29,19 | 28,32 | 29,19 | 00:00:00 | | 2006-08-22 | 28,44 | 2.760.400 | 28,90 | 28,26 | 28,52 | 00:00:00 | | 2006-08-23 | 28,36 | 2.723.700 | 28,86 | 28,05 | 28,40 | 00:00:00 | | 2006-08-24 | 28,69 | 3.062.900 | 28,95 | 28,13 | 28,52 | 00:00:00 | | 2006-08-25 | 28,57 | 2.937.200 | 29,19 | 28,47 | 28,53 | 00:00:00 | | 2006-08-28 | 28,78 | 3.039.500 | 28,91 | 28,37 | 28,63 | 00:00:00 | | 2006-08-29 | 29,51 | 5.763.300 | 29,56 | 28,69 | 28,74 | 00:00:00 | | 2006-08-30 | 29,68 | 4.625.600 | 29,75 | 28,91 | 29,59 | 00:00:00 | | 2006-08-31 | 29,10 | 4.262.600 | 29,70 | 29,03 | 29,59 | 00:00:00 | | 2006-09-01 | 28,89 | 3.038.800 | 29,54 | 28,73 | 29,29 | 00:00:00 | | 2006-09-05 | 30,07 | 5.680.900 | 30,07 | 28,72 | 28,76 | 00:00:00 | | 2006-09-06 | 29,36 | 4.871.800 | 29,85 | 29,30 | 29,67 | 00:00:00 | | 2006-09-07 | 29,20 | 4.492.300 | 29,92 | 29,10 | 29,39 | 00:00:00 | | 2006-09-08 | 28,56 | 4.239.700 | 29,14 | 28,42 | 29,14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
