|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 31,93 | 3.648.700 | 31,97 | 31,26 | 31,75 | 00:00:00 | | 2007-05-02 | 32,34 | 3.771.800 | 32,50 | 31,89 | 31,89 | 00:00:00 | | 2007-05-03 | 32,19 | 2.921.000 | 32,63 | 32,06 | 32,49 | 00:00:00 | | 2007-05-04 | 32,39 | 2.657.400 | 32,71 | 32,04 | 32,39 | 00:00:00 | | 2007-05-07 | 32,15 | 2.640.400 | 32,53 | 32,09 | 32,45 | 00:00:00 | | 2007-05-08 | 31,75 | 4.148.000 | 32,13 | 31,50 | 32,05 | 00:00:00 | | 2007-05-09 | 32,48 | 6.131.600 | 32,58 | 31,42 | 31,55 | 00:00:00 | | 2007-05-10 | 31,66 | 4.550.600 | 32,67 | 31,59 | 32,43 | 00:00:00 | | 2007-05-11 | 32,51 | 4.935.400 | 32,54 | 31,64 | 31,95 | 00:00:00 | | 2007-05-14 | 32,36 | 3.228.800 | 32,80 | 32,05 | 32,56 | 00:00:00 | | 2007-05-15 | 31,64 | 3.723.500 | 32,45 | 31,55 | 32,33 | 00:00:00 | | 2007-05-16 | 31,94 | 3.762.300 | 32,00 | 31,53 | 31,64 | 00:00:00 | | 2007-05-17 | 31,28 | 5.592.600 | 32,09 | 31,27 | 31,78 | 00:00:00 | | 2007-05-18 | 31,39 | 6.442.300 | 31,73 | 30,85 | 31,46 | 00:00:00 | | 2007-05-21 | 31,52 | 4.029.700 | 32,19 | 31,35 | 31,36 | 00:00:00 | | 2007-05-22 | 32,04 | 6.891.900 | 32,42 | 31,58 | 31,80 | 00:00:00 | | 2007-05-23 | 30,93 | 6.035.300 | 31,60 | 30,87 | 31,51 | 00:00:00 | | 2007-05-24 | 30,16 | 6.160.200 | 31,24 | 29,98 | 30,95 | 00:00:00 | | 2007-05-25 | 30,44 | 5.875.200 | 30,71 | 29,89 | 30,29 | 00:00:00 | | 2007-05-29 | 30,80 | 3.994.100 | 30,93 | 30,37 | 30,37 | 00:00:00 | | 2007-05-30 | 30,27 | 7.568.500 | 30,70 | 30,11 | 30,69 | 00:00:00 | | 2007-05-31 | 30,75 | 6.983.000 | 30,85 | 30,36 | 30,60 | 00:00:00 | | 2007-06-01 | 31,04 | 4.733.400 | 31,22 | 30,77 | 30,81 | 00:00:00 | | 2007-06-04 | 31,11 | 3.760.200 | 31,44 | 30,91 | 30,98 | 00:00:00 | | 2007-06-05 | 31,04 | 6.573.600 | 31,26 | 30,48 | 31,15 | 00:00:00 | | 2007-06-06 | 30,63 | 5.819.800 | 31,16 | 30,50 | 30,95 | 00:00:00 | | 2007-06-07 | 30,18 | 5.805.600 | 31,08 | 30,13 | 30,46 | 00:00:00 | | 2007-06-08 | 31,51 | 8.717.200 | 31,59 | 30,50 | 31,02 | 00:00:00 | | 2007-06-11 | 31,35 | 3.732.600 | 31,68 | 31,28 | 31,40 | 00:00:00 | | 2007-06-12 | 30,95 | 4.047.800 | 31,50 | 30,87 | 31,13 | 00:00:00 | | 2007-06-13 | 31,60 | 4.704.500 | 31,70 | 30,99 | 31,01 | 00:00:00 | | 2007-06-14 | 32,24 | 5.523.000 | 32,41 | 31,58 | 31,58 | 00:00:00 | | 2007-06-15 | 32,91 | 8.106.100 | 33,08 | 32,38 | 32,60 | 00:00:00 | | 2007-06-18 | 32,63 | 3.377.500 | 33,04 | 32,50 | 33,02 | 00:00:00 | | 2007-06-19 | 32,69 | 7.266.700 | 32,80 | 31,88 | 32,12 | 00:00:00 | | 2007-06-20 | 32,57 | 4.829.000 | 33,04 | 32,44 | 32,68 | 00:00:00 | | 2007-06-21 | 33,77 | 10.574.700 | 34,10 | 32,35 | 32,48 | 00:00:00 | | 2007-06-22 | 33,33 | 6.064.600 | 33,59 | 33,11 | 33,59 | 00:00:00 | | 2007-06-25 | 32,71 | 5.147.300 | 33,54 | 32,61 | 33,37 | 00:00:00 | | 2007-06-26 | 32,48 | 5.491.900 | 32,90 | 32,06 | 32,80 | 00:00:00 | | 2007-06-27 | 33,37 | 4.952.700 | 33,40 | 32,12 | 32,20 | 00:00:00 | | 2007-06-28 | 33,90 | 7.630.500 | 34,36 | 33,62 | 33,79 | 00:00:00 | | 2007-06-29 | 33,41 | 6.239.800 | 33,97 | 33,14 | 33,86 | 00:00:00 | | 2007-07-02 | 33,41 | 4.005.900 | 33,83 | 33,25 | 33,53 | 00:00:00 | | 2007-07-03 | 33,34 | 1.495.900 | 33,68 | 33,23 | 33,46 | 00:00:00 | | 2007-07-05 | 33,85 | 3.558.400 | 33,96 | 32,95 | 33,33 | 00:00:00 | | 2007-07-06 | 33,87 | 2.422.500 | 34,00 | 33,60 | 33,88 | 00:00:00 | | 2007-07-09 | 34,21 | 4.195.700 | 34,29 | 33,46 | 33,76 | 00:00:00 | | 2007-07-10 | 33,83 | 4.580.200 | 34,28 | 33,67 | 34,02 | 00:00:00 | | 2007-07-11 | 33,67 | 3.623.500 | 33,92 | 33,02 | 33,70 | 00:00:00 | | 2007-07-12 | 34,70 | 5.129.100 | 34,76 | 33,47 | 33,78 | 00:00:00 | | 2007-07-13 | 34,96 | 5.386.400 | 35,18 | 34,54 | 34,73 | 00:00:00 | | 2007-07-16 | 34,86 | 3.508.400 | 35,10 | 34,72 | 34,91 | 00:00:00 | | 2007-07-17 | 35,00 | 6.815.800 | 35,22 | 34,76 | 35,00 | 00:00:00 | | 2007-07-18 | 34,72 | 6.141.900 | 34,95 | 34,19 | 34,91 | 00:00:00 | | 2007-07-19 | 35,16 | 6.204.800 | 35,27 | 34,24 | 34,72 | 00:00:00 | | 2007-07-20 | 34,61 | 5.963.300 | 35,32 | 34,43 | 35,26 | 00:00:00 | | 2007-07-23 | 33,98 | 4.798.600 | 34,85 | 33,91 | 34,82 | 00:00:00 | | 2007-07-24 | 33,63 | 5.662.200 | 34,27 | 33,32 | 33,71 | 00:00:00 | | 2007-07-25 | 34,08 | 5.178.900 | 34,30 | 33,72 | 34,01 | 00:00:00 | | 2007-07-26 | 33,12 | 6.056.600 | 33,94 | 32,60 | 33,51 | 00:00:00 | | 2007-07-27 | 31,83 | 8.683.500 | 33,47 | 31,80 | 33,35 | 00:00:00 | | 2007-07-30 | 32,45 | 7.049.000 | 32,68 | 31,83 | 32,00 | 00:00:00 | | 2007-07-31 | 31,70 | 8.391.600 | 32,96 | 31,67 | 32,83 | 00:00:00 | | 2007-08-01 | 32,15 | 7.252.300 | 32,40 | 31,30 | 31,88 | 00:00:00 | | 2007-08-02 | 32,16 | 7.856.300 | 32,33 | 31,85 | 32,13 | 00:00:00 | | 2007-08-03 | 30,50 | 9.099.800 | 31,50 | 30,50 | 31,45 | 00:00:00 | | 2007-08-06 | 31,47 | 7.225.200 | 31,55 | 30,41 | 30,70 | 00:00:00 | | 2007-08-07 | 31,13 | 5.398.300 | 31,56 | 30,53 | 31,26 | 00:00:00 | | 2007-08-08 | 31,19 | 6.017.600 | 31,97 | 30,63 | 31,21 | 00:00:00 | | 2007-08-09 | 30,70 | 6.203.200 | 31,07 | 30,13 | 30,65 | 00:00:00 | | 2007-08-10 | 30,79 | 5.255.100 | 31,27 | 30,00 | 30,53 | 00:00:00 | | 2007-08-13 | 31,18 | 4.735.500 | 31,43 | 30,79 | 30,94 | 00:00:00 | | 2007-08-14 | 30,19 | 4.480.000 | 31,55 | 30,16 | 31,30 | 00:00:00 | | 2007-08-15 | 29,69 | 3.953.400 | 30,58 | 29,63 | 30,17 | 00:00:00 | | 2007-08-16 | 30,14 | 6.851.000 | 30,31 | 28,91 | 29,75 | 00:00:00 | | 2007-08-17 | 30,06 | 6.929.500 | 31,31 | 29,75 | 30,74 | 00:00:00 | | 2007-08-20 | 30,52 | 4.054.300 | 30,61 | 29,88 | 29,95 | 00:00:00 | | 2007-08-21 | 30,96 | 4.247.200 | 31,31 | 30,39 | 30,60 | 00:00:00 | | 2007-08-22 | 31,13 | 3.065.300 | 31,33 | 30,85 | 31,12 | 00:00:00 | | 2007-08-23 | 31,43 | 3.950.500 | 31,51 | 30,84 | 31,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
