|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 31,82 | 5.686.200 | 32,17 | 30,93 | 31,20 | 00:00:00 | | 2007-01-05 | 31,31 | 4.651.000 | 31,73 | 31,10 | 31,70 | 00:00:00 | | 2007-01-08 | 31,59 | 5.235.600 | 31,89 | 31,14 | 31,23 | 00:00:00 | | 2007-01-09 | 32,40 | 6.337.700 | 32,64 | 31,70 | 31,75 | 00:00:00 | | 2007-01-10 | 32,83 | 5.297.200 | 32,92 | 31,90 | 32,00 | 00:00:00 | | 2007-01-11 | 32,72 | 5.022.700 | 33,50 | 32,56 | 32,95 | 00:00:00 | | 2007-01-12 | 33,63 | 7.102.100 | 33,69 | 32,49 | 32,60 | 00:00:00 | | 2007-01-16 | 33,13 | 5.485.400 | 33,72 | 32,91 | 33,72 | 00:00:00 | | 2007-01-17 | 33,07 | 5.644.700 | 33,48 | 32,67 | 32,67 | 00:00:00 | | 2007-01-18 | 31,52 | 7.960.700 | 33,04 | 31,51 | 32,97 | 00:00:00 | | 2007-01-19 | 31,60 | 5.012.500 | 31,90 | 31,19 | 31,34 | 00:00:00 | | 2007-01-22 | 31,26 | 4.420.900 | 31,70 | 30,99 | 31,60 | 00:00:00 | | 2007-01-23 | 31,08 | 6.163.000 | 31,70 | 30,99 | 31,40 | 00:00:00 | | 2007-01-24 | 31,31 | 5.070.500 | 31,55 | 31,00 | 31,10 | 00:00:00 | | 2007-01-25 | 31,20 | 6.289.100 | 32,10 | 31,15 | 31,37 | 00:00:00 | | 2007-01-26 | 31,40 | 3.703.800 | 31,92 | 31,00 | 31,30 | 00:00:00 | | 2007-01-29 | 31,17 | 4.848.500 | 31,76 | 31,01 | 31,47 | 00:00:00 | | 2007-01-30 | 31,07 | 2.891.700 | 31,42 | 30,77 | 31,30 | 00:00:00 | | 2007-01-31 | 30,80 | 6.043.500 | 31,13 | 30,30 | 31,13 | 00:00:00 | | 2007-02-01 | 32,00 | 7.583.200 | 32,10 | 31,16 | 31,32 | 00:00:00 | | 2007-02-02 | 32,43 | 5.108.700 | 32,74 | 32,02 | 32,02 | 00:00:00 | | 2007-02-05 | 32,42 | 5.481.700 | 33,10 | 32,31 | 32,92 | 00:00:00 | | 2007-02-06 | 31,70 | 5.951.800 | 32,49 | 31,32 | 32,43 | 00:00:00 | | 2007-02-07 | 31,95 | 5.826.500 | 32,48 | 31,51 | 31,63 | 00:00:00 | | 2007-02-08 | 31,11 | 7.152.600 | 31,65 | 30,95 | 31,64 | 00:00:00 | | 2007-02-09 | 30,52 | 7.600.300 | 31,63 | 30,48 | 31,27 | 00:00:00 | | 2007-02-12 | 30,18 | 3.853.600 | 30,72 | 30,05 | 30,59 | 00:00:00 | | 2007-02-13 | 30,48 | 3.672.700 | 30,58 | 30,15 | 30,18 | 00:00:00 | | 2007-02-14 | 31,05 | 4.682.900 | 31,12 | 30,30 | 30,67 | 00:00:00 | | 2007-02-15 | 31,00 | 4.058.500 | 31,49 | 30,75 | 30,96 | 00:00:00 | | 2007-02-16 | 30,84 | 3.931.500 | 31,04 | 30,56 | 30,94 | 00:00:00 | | 2007-02-20 | 30,99 | 2.779.100 | 30,99 | 30,28 | 30,66 | 00:00:00 | | 2007-02-21 | 31,14 | 3.914.900 | 31,25 | 30,67 | 30,81 | 00:00:00 | | 2007-02-22 | 33,59 | 10.616.200 | 33,65 | 32,54 | 32,60 | 00:00:00 | | 2007-02-23 | 33,40 | 5.881.700 | 33,71 | 33,18 | 33,35 | 00:00:00 | | 2007-02-26 | 33,13 | 4.839.000 | 33,65 | 32,90 | 33,62 | 00:00:00 | | 2007-02-27 | 32,10 | 6.899.700 | 33,55 | 32,07 | 32,67 | 00:00:00 | | 2007-02-28 | 32,75 | 6.163.700 | 33,12 | 31,75 | 31,91 | 00:00:00 | | 2007-03-01 | 32,66 | 7.496.900 | 33,09 | 31,72 | 31,79 | 00:00:00 | | 2007-03-02 | 31,58 | 5.353.600 | 32,66 | 31,58 | 32,30 | 00:00:00 | | 2007-03-05 | 31,67 | 5.200.500 | 32,41 | 31,28 | 31,55 | 00:00:00 | | 2007-03-06 | 32,23 | 4.873.800 | 32,33 | 31,99 | 32,00 | 00:00:00 | | 2007-03-07 | 31,84 | 4.216.300 | 32,35 | 31,71 | 31,95 | 00:00:00 | | 2007-03-08 | 32,55 | 6.848.900 | 32,80 | 31,90 | 32,25 | 00:00:00 | | 2007-03-09 | 33,02 | 8.186.900 | 33,56 | 32,90 | 33,38 | 00:00:00 | | 2007-03-12 | 33,02 | 3.845.900 | 33,35 | 32,72 | 32,90 | 00:00:00 | | 2007-03-13 | 32,25 | 5.120.500 | 32,90 | 32,12 | 32,66 | 00:00:00 | | 2007-03-14 | 32,17 | 6.890.200 | 32,44 | 31,42 | 32,34 | 00:00:00 | | 2007-03-15 | 32,16 | 4.282.500 | 32,43 | 31,87 | 32,22 | 00:00:00 | | 2007-03-16 | 31,90 | 5.772.000 | 32,41 | 31,75 | 31,97 | 00:00:00 | | 2007-03-19 | 31,71 | 3.408.600 | 32,23 | 31,59 | 32,10 | 00:00:00 | | 2007-03-20 | 31,75 | 5.146.800 | 32,24 | 31,42 | 31,65 | 00:00:00 | | 2007-03-21 | 32,20 | 4.865.800 | 32,35 | 31,35 | 31,75 | 00:00:00 | | 2007-03-22 | 31,33 | 7.648.100 | 32,43 | 31,27 | 32,33 | 00:00:00 | | 2007-03-23 | 31,42 | 3.474.900 | 31,75 | 31,11 | 31,25 | 00:00:00 | | 2007-03-26 | 31,27 | 3.727.200 | 31,70 | 30,93 | 31,32 | 00:00:00 | | 2007-03-27 | 30,98 | 3.403.900 | 31,45 | 30,96 | 31,15 | 00:00:00 | | 2007-03-28 | 30,45 | 4.578.800 | 30,80 | 30,37 | 30,80 | 00:00:00 | | 2007-03-29 | 29,74 | 8.378.100 | 30,65 | 29,53 | 30,59 | 00:00:00 | | 2007-03-30 | 29,40 | 7.227.400 | 29,92 | 29,29 | 29,83 | 00:00:00 | | 2007-04-02 | 28,99 | 10.406.700 | 29,53 | 28,64 | 29,35 | 00:00:00 | | 2007-04-03 | 29,16 | 7.146.100 | 29,78 | 29,01 | 29,12 | 00:00:00 | | 2007-04-04 | 29,51 | 3.525.200 | 29,63 | 29,14 | 29,15 | 00:00:00 | | 2007-04-05 | 29,70 | 2.971.800 | 29,74 | 29,37 | 29,47 | 00:00:00 | | 2007-04-09 | 29,15 | 4.889.900 | 29,72 | 29,06 | 29,64 | 00:00:00 | | 2007-04-10 | 29,13 | 5.883.100 | 29,24 | 28,96 | 29,04 | 00:00:00 | | 2007-04-11 | 28,86 | 4.457.900 | 29,44 | 28,74 | 29,20 | 00:00:00 | | 2007-04-12 | 29,11 | 6.035.800 | 29,22 | 28,65 | 28,88 | 00:00:00 | | 2007-04-13 | 28,99 | 4.523.000 | 29,10 | 28,72 | 29,05 | 00:00:00 | | 2007-04-16 | 29,04 | 4.328.800 | 29,16 | 28,88 | 29,04 | 00:00:00 | | 2007-04-17 | 29,10 | 6.169.000 | 29,16 | 28,84 | 29,05 | 00:00:00 | | 2007-04-18 | 30,81 | 19.698.100 | 31,39 | 30,47 | 30,78 | 00:00:00 | | 2007-04-19 | 31,47 | 7.858.300 | 31,71 | 30,59 | 30,59 | 00:00:00 | | 2007-04-20 | 31,52 | 6.860.100 | 31,99 | 31,32 | 31,99 | 00:00:00 | | 2007-04-23 | 31,40 | 3.802.600 | 31,61 | 31,17 | 31,49 | 00:00:00 | | 2007-04-24 | 32,36 | 7.926.000 | 32,76 | 31,63 | 32,07 | 00:00:00 | | 2007-04-25 | 32,91 | 9.747.200 | 32,95 | 32,31 | 32,31 | 00:00:00 | | 2007-04-26 | 32,81 | 8.938.400 | 33,90 | 32,41 | 33,85 | 00:00:00 | | 2007-04-27 | 32,39 | 3.421.300 | 32,84 | 32,11 | 32,73 | 00:00:00 | | 2007-04-30 | 31,72 | 4.285.700 | 32,55 | 31,72 | 32,40 | 00:00:00 | | 2007-05-01 | 31,93 | 3.648.700 | 31,97 | 31,26 | 31,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
