|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 31,43 | 3.950.500 | 31,51 | 30,84 | 31,15 | 00:00:00 | | 2007-08-24 | 31,34 | 4.645.200 | 31,44 | 30,96 | 31,29 | 00:00:00 | | 2007-08-27 | 31,12 | 2.449.800 | 31,42 | 31,02 | 31,29 | 00:00:00 | | 2007-08-28 | 29,39 | 7.628.100 | 30,19 | 29,30 | 30,02 | 00:00:00 | | 2007-08-29 | 30,05 | 5.612.800 | 30,12 | 29,33 | 29,75 | 00:00:00 | | 2007-08-30 | 29,82 | 4.048.600 | 30,17 | 29,61 | 30,00 | 00:00:00 | | 2007-08-31 | 30,01 | 3.396.100 | 30,37 | 29,92 | 30,27 | 00:00:00 | | 2007-09-04 | 30,71 | 11.402.000 | 31,23 | 29,88 | 30,00 | 00:00:00 | | 2007-09-05 | 30,69 | 6.036.700 | 30,93 | 30,43 | 30,58 | 00:00:00 | | 2007-09-06 | 30,81 | 3.946.700 | 31,14 | 30,36 | 30,97 | 00:00:00 | | 2007-09-07 | 30,05 | 3.892.400 | 30,48 | 29,81 | 30,27 | 00:00:00 | | 2007-09-10 | 29,94 | 4.669.100 | 30,47 | 29,83 | 30,32 | 00:00:00 | | 2007-09-11 | 29,91 | 4.101.500 | 30,26 | 29,73 | 30,12 | 00:00:00 | | 2007-09-12 | 29,23 | 6.048.500 | 30,19 | 29,13 | 29,73 | 00:00:00 | | 2007-09-13 | 29,24 | 3.524.700 | 29,55 | 29,05 | 29,49 | 00:00:00 | | 2007-09-14 | 29,12 | 4.093.600 | 29,32 | 28,94 | 29,10 | 00:00:00 | | 2007-09-17 | 28,98 | 2.321.100 | 29,23 | 28,86 | 29,02 | 00:00:00 | | 2007-09-18 | 29,82 | 5.035.200 | 29,85 | 28,85 | 29,01 | 00:00:00 | | 2007-09-19 | 29,95 | 4.223.400 | 30,29 | 29,73 | 29,97 | 00:00:00 | | 2007-09-20 | 29,77 | 4.690.600 | 30,09 | 29,57 | 29,81 | 00:00:00 | | 2007-09-21 | 29,71 | 8.420.600 | 30,21 | 29,67 | 29,89 | 00:00:00 | | 2007-09-24 | 28,98 | 8.089.100 | 30,07 | 28,85 | 29,78 | 00:00:00 | | 2007-09-25 | 28,21 | 18.278.800 | 28,29 | 27,15 | 27,61 | 00:00:00 | | 2007-09-26 | 28,53 | 68.072.800 | 29,52 | 28,20 | 29,00 | 00:00:00 | | 2007-09-27 | 29,34 | 14.809.500 | 29,55 | 28,50 | 28,50 | 00:00:00 | | 2007-09-28 | 29,35 | 5.491.600 | 29,51 | 29,03 | 29,38 | 00:00:00 | | 2007-10-01 | 28,26 | 47.752.400 | 29,47 | 28,19 | 29,35 | 00:00:00 | | 2007-10-02 | 28,52 | 33.719.700 | 29,07 | 28,15 | 28,21 | 00:00:00 | | 2007-10-03 | 28,96 | 13.969.700 | 29,07 | 28,29 | 28,33 | 00:00:00 | | 2007-10-04 | 29,26 | 7.501.900 | 29,56 | 29,05 | 29,51 | 00:00:00 | | 2007-10-05 | 29,45 | 6.212.700 | 29,73 | 29,22 | 29,35 | 00:00:00 | | 2007-10-08 | 29,61 | 4.011.500 | 29,70 | 29,41 | 29,47 | 00:00:00 | | 2007-10-09 | 28,97 | 5.326.800 | 29,65 | 28,85 | 29,57 | 00:00:00 | | 2007-10-10 | 28,87 | 3.320.600 | 29,28 | 28,73 | 28,98 | 00:00:00 | | 2007-10-11 | 28,65 | 4.733.500 | 29,25 | 28,50 | 28,65 | 00:00:00 | | 2007-10-12 | 29,15 | 4.503.800 | 29,27 | 28,53 | 28,60 | 00:00:00 | | 2007-10-15 | 29,25 | 3.354.200 | 29,32 | 28,91 | 29,19 | 00:00:00 | | 2007-10-16 | 29,40 | 3.363.600 | 29,60 | 29,05 | 29,11 | 00:00:00 | | 2007-10-17 | 29,35 | 3.249.300 | 29,85 | 29,18 | 29,72 | 00:00:00 | | 2007-10-18 | 28,95 | 2.458.800 | 29,30 | 28,75 | 29,30 | 00:00:00 | | 2007-10-19 | 27,91 | 9.318.100 | 28,90 | 27,81 | 28,84 | 00:00:00 | | 2007-10-22 | 27,73 | 5.972.800 | 28,05 | 27,00 | 27,84 | 00:00:00 | | 2007-10-23 | 28,36 | 4.549.100 | 28,45 | 27,43 | 27,72 | 00:00:00 | | 2007-10-24 | 27,75 | 5.840.600 | 28,20 | 27,30 | 28,14 | 00:00:00 | | 2007-10-25 | 27,54 | 3.581.600 | 27,90 | 27,37 | 27,70 | 00:00:00 | | 2007-10-26 | 27,02 | 3.095.000 | 27,85 | 26,76 | 27,51 | 00:00:00 | | 2007-10-29 | 27,19 | 2.143.000 | 27,45 | 26,95 | 26,95 | 00:00:00 | | 2007-10-30 | 27,12 | 3.434.800 | 27,73 | 26,80 | 27,20 | 00:00:00 | | 2007-10-31 | 27,10 | 3.095.600 | 27,40 | 27,00 | 27,04 | 00:00:00 | | 2007-11-01 | 27,11 | 4.146.300 | 28,07 | 26,70 | 27,05 | 00:00:00 | | 2007-11-02 | 26,55 | 5.727.100 | 27,43 | 25,94 | 27,24 | 00:00:00 | | 2007-11-05 | 25,65 | 2.964.300 | 26,41 | 25,65 | 26,37 | 00:00:00 | | 2007-11-06 | 25,11 | 8.076.600 | 26,07 | 24,14 | 25,78 | 00:00:00 | | 2007-11-07 | 25,20 | 3.179.500 | 25,20 | 24,90 | 25,03 | 00:00:00 | | 2007-11-08 | 24,16 | 7.347.500 | 25,32 | 23,55 | 25,20 | 00:00:00 | | 2007-11-09 | 24,12 | 3.898.500 | 24,20 | 23,52 | 24,14 | 00:00:00 | | 2007-11-12 | 23,80 | 2.679.200 | 25,06 | 23,63 | 24,09 | 00:00:00 | | 2007-11-13 | 24,85 | 4.303.600 | 24,85 | 23,57 | 24,00 | 00:00:00 | | 2007-11-14 | 25,00 | 2.880.700 | 25,50 | 24,60 | 24,89 | 00:00:00 | | 2007-11-15 | 25,11 | 3.488.900 | 25,35 | 24,70 | 24,83 | 00:00:00 | | 2007-11-16 | 24,89 | 1.838.800 | 25,45 | 24,89 | 25,13 | 00:00:00 | | 2007-11-19 | 24,74 | 1.149.700 | 24,94 | 24,46 | 24,88 | 00:00:00 | | 2007-11-20 | 24,13 | 8.498.300 | 24,75 | 24,10 | 24,65 | 00:00:00 | | 2007-11-21 | 24,07 | 2.491.500 | 24,22 | 23,97 | 24,07 | 00:00:00 | | 2007-11-23 | 24,05 | 713.900 | 24,18 | 23,95 | 24,00 | 00:00:00 | | 2007-11-26 | 24,14 | 3.352.700 | 24,23 | 24,00 | 24,14 | 00:00:00 | | 2007-11-27 | 24,10 | 1.166.200 | 24,40 | 23,90 | 24,13 | 00:00:00 | | 2007-11-28 | 24,26 | 5.666.200 | 24,43 | 24,07 | 24,15 | 00:00:00 | | 2007-11-29 | 23,90 | 5.313.200 | 24,32 | 23,85 | 24,29 | 00:00:00 | | 2007-11-30 | 23,19 | 6.494.700 | 23,92 | 23,00 | 23,92 | 00:00:00 | | 2007-12-03 | 22,56 | 5.249.300 | 23,25 | 22,52 | 23,19 | 00:00:00 | | 2007-12-04 | 23,17 | 13.027.800 | 23,49 | 22,01 | 22,60 | 00:00:00 | | 2007-12-05 | 24,51 | 11.323.400 | 25,04 | 23,50 | 23,52 | 00:00:00 | | 2007-12-06 | 24,60 | 2.686.900 | 25,01 | 24,17 | 24,60 | 00:00:00 | | 2007-12-07 | 24,90 | 2.265.900 | 24,90 | 24,37 | 24,75 | 00:00:00 | | 2007-12-10 | 24,85 | 3.030.200 | 25,01 | 24,60 | 24,93 | 00:00:00 | | 2007-12-11 | 24,91 | 4.026.500 | 25,80 | 24,80 | 25,21 | 00:00:00 | | 2007-12-12 | 25,65 | 4.791.300 | 26,23 | 24,95 | 25,40 | 00:00:00 | | 2007-12-13 | 25,38 | 2.412.300 | 25,85 | 25,16 | 25,70 | 00:00:00 | | 2007-12-14 | 25,33 | 1.697.000 | 25,60 | 25,32 | 25,32 | 00:00:00 | | 2007-12-17 | 24,90 | 1.663.800 | 25,22 | 24,76 | 25,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
