|
 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 2021-04-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 24,90 | 1.663.800 | 25,22 | 24,76 | 25,02 | 00:00:00 | | 2007-12-18 | 25,20 | 1.772.100 | 25,20 | 24,80 | 25,10 | 00:00:00 | | 2007-12-19 | 25,02 | 2.194.500 | 25,88 | 25,00 | 25,88 | 00:00:00 | | 2007-12-20 | 25,60 | 2.411.700 | 25,83 | 25,10 | 25,10 | 00:00:00 | | 2007-12-21 | 25,75 | 3.566.900 | 26,25 | 25,55 | 25,68 | 00:00:00 | | 2007-12-24 | 25,55 | 567.100 | 25,68 | 25,35 | 25,68 | 00:00:00 | | 2007-12-26 | 25,74 | 703.800 | 25,75 | 25,54 | 25,55 | 00:00:00 | | 2007-12-27 | 26,07 | 760.000 | 26,08 | 25,56 | 25,63 | 00:00:00 | | 2007-12-28 | 26,00 | 1.289.200 | 26,49 | 25,50 | 26,03 | 00:00:00 | | 2007-12-31 | 26,48 | 1.622.700 | 26,95 | 26,00 | 26,00 | 00:00:00 | | 2008-01-02 | 26,02 | 2.912.600 | 26,83 | 25,72 | 26,46 | 00:00:00 | | 2008-01-03 | 26,00 | 3.236.700 | 26,15 | 25,60 | 25,95 | 00:00:00 | | 2008-01-04 | 24,55 | 6.984.000 | 26,80 | 23,95 | 25,75 | 00:00:00 | | 2008-01-07 | 24,55 | 3.871.700 | 24,74 | 24,35 | 24,55 | 00:00:00 | | 2008-01-08 | 24,32 | 4.482.000 | 25,50 | 24,27 | 24,52 | 00:00:00 | | 2008-01-09 | 24,02 | 4.406.700 | 24,45 | 23,14 | 24,15 | 00:00:00 | | 2008-01-10 | 23,40 | 2.997.500 | 24,04 | 23,37 | 23,75 | 00:00:00 | | 2008-01-11 | 23,59 | 4.655.100 | 25,25 | 22,69 | 23,33 | 00:00:00 | | 2008-01-14 | 23,94 | 1.921.300 | 24,00 | 23,54 | 23,91 | 00:00:00 | | 2008-01-15 | 22,84 | 3.600.300 | 23,68 | 22,30 | 23,64 | 00:00:00 | | 2008-01-16 | 23,63 | 2.972.900 | 24,29 | 22,20 | 22,34 | 00:00:00 | | 2008-01-17 | 20,80 | 17.550.000 | 22,55 | 20,28 | 22,37 | 00:00:00 | | 2008-01-18 | 19,33 | 16.387.400 | 20,60 | 18,96 | 20,54 | 00:00:00 | | 2008-01-22 | 18,07 | 14.634.600 | 18,65 | 17,30 | 17,78 | 00:00:00 | | 2008-01-23 | 19,12 | 11.654.900 | 19,30 | 17,50 | 17,67 | 00:00:00 | | 2008-01-24 | 19,14 | 9.037.400 | 19,90 | 18,70 | 19,60 | 00:00:00 | | 2008-01-25 | 19,27 | 8.832.600 | 19,90 | 19,15 | 19,60 | 00:00:00 | | 2008-01-28 | 18,60 | 7.221.600 | 19,25 | 18,15 | 19,15 | 00:00:00 | | 2008-01-29 | 18,33 | 7.875.400 | 19,23 | 17,97 | 18,99 | 00:00:00 | | 2008-01-30 | 18,69 | 4.914.700 | 18,95 | 18,11 | 18,28 | 00:00:00 | | 2008-01-31 | 19,66 | 3.145.300 | 19,75 | 18,30 | 18,33 | 00:00:00 | | 2008-02-01 | 17,13 | 22.536.800 | 17,60 | 16,54 | 17,53 | 00:00:00 | | 2008-02-04 | 17,79 | 9.151.500 | 17,98 | 16,85 | 16,90 | 00:00:00 | | 2008-02-05 | 18,15 | 6.281.500 | 18,33 | 17,45 | 17,58 | 00:00:00 | | 2008-02-06 | 18,43 | 7.449.900 | 18,83 | 18,05 | 18,12 | 00:00:00 | | 2008-02-07 | 18,20 | 6.693.700 | 18,44 | 17,82 | 18,12 | 00:00:00 | | 2008-02-08 | 18,52 | 4.953.400 | 19,01 | 18,05 | 18,10 | 00:00:00 | | 2008-02-11 | 18,36 | 3.438.300 | 18,55 | 18,22 | 18,53 | 00:00:00 | | 2008-02-12 | 18,41 | 2.662.900 | 18,55 | 18,15 | 18,15 | 00:00:00 | | 2008-02-13 | 18,67 | 3.712.900 | 18,85 | 18,42 | 18,42 | 00:00:00 | | 2008-02-14 | 18,65 | 1.085.300 | 18,82 | 18,60 | 18,69 | 00:00:00 | | 2008-02-15 | 19,00 | 1.432.700 | 19,00 | 18,48 | 18,63 | 00:00:00 | | 2008-02-19 | 18,57 | 1.256.500 | 19,23 | 18,50 | 18,84 | 00:00:00 | | 2008-02-20 | 18,15 | 2.697.400 | 18,60 | 17,75 | 18,60 | 00:00:00 | | 2008-02-21 | 18,26 | 901.900 | 18,65 | 18,02 | 18,29 | 00:00:00 | | 2008-02-22 | 18,35 | 857.900 | 18,40 | 17,96 | 18,26 | 00:00:00 | | 2008-02-25 | 18,73 | 1.505.100 | 18,85 | 18,30 | 18,30 | 00:00:00 | | 2008-02-26 | 18,87 | 1.709.100 | 19,15 | 18,59 | 18,66 | 00:00:00 | | 2008-02-27 | 18,94 | 1.760.000 | 18,98 | 18,60 | 18,79 | 00:00:00 | | 2008-02-28 | 18,62 | 1.570.200 | 18,80 | 18,30 | 18,68 | 00:00:00 | | 2008-02-29 | 18,27 | 1.478.700 | 18,59 | 17,97 | 18,53 | 00:00:00 | | 2008-03-03 | 18,36 | 1.453.100 | 18,49 | 18,19 | 18,38 | 00:00:00 | | 2008-03-04 | 18,11 | 2.736.700 | 18,33 | 17,83 | 18,31 | 00:00:00 | | 2008-03-05 | 18,60 | 1.299.600 | 18,71 | 18,05 | 18,14 | 00:00:00 | | 2008-03-06 | 18,61 | 1.581.300 | 18,80 | 18,50 | 18,60 | 00:00:00 | | 2008-03-07 | 18,30 | 1.280.600 | 18,83 | 18,19 | 18,70 | 00:00:00 | | 2008-03-10 | 18,07 | 1.344.500 | 18,58 | 17,90 | 18,30 | 00:00:00 | | 2008-03-11 | 18,00 | 2.400.100 | 18,22 | 17,71 | 18,14 | 00:00:00 | | 2008-03-12 | 17,95 | 2.372.700 | 18,17 | 17,85 | 18,00 | 00:00:00 | | 2008-03-13 | 17,99 | 1.423.200 | 18,20 | 17,75 | 17,97 | 00:00:00 | | 2008-03-14 | 17,79 | 1.023.300 | 18,07 | 17,58 | 18,07 | 00:00:00 | | 2008-03-17 | 17,25 | 1.796.200 | 17,73 | 17,05 | 17,70 | 00:00:00 | | 2008-03-18 | 17,30 | 952.300 | 17,55 | 17,08 | 17,30 | 00:00:00 | | 2008-03-19 | 17,46 | 2.937.700 | 17,70 | 17,30 | 17,35 | 00:00:00 | | 2008-03-20 | 18,00 | 1.299.200 | 18,20 | 17,35 | 17,35 | 00:00:00 | | 2008-03-24 | 18,31 | 2.080.300 | 18,94 | 18,05 | 18,08 | 00:00:00 | | 2008-03-25 | 20,30 | 4.098.200 | 20,65 | 18,20 | 18,27 | 00:00:00 | | 2008-03-26 | 20,00 | 2.021.900 | 20,30 | 19,80 | 20,03 | 00:00:00 | | 2008-03-27 | 19,47 | 3.345.900 | 20,59 | 19,45 | 19,97 | 00:00:00 | | 2008-03-28 | 20,27 | 3.433.800 | 21,00 | 19,72 | 19,72 | 00:00:00 | | 2008-03-31 | 20,39 | 2.120.500 | 20,50 | 20,02 | 20,27 | 00:00:00 | | 2008-04-01 | 20,25 | 3.670.500 | 20,74 | 20,10 | 20,57 | 00:00:00 | | 2008-04-02 | 19,99 | 2.164.300 | 20,75 | 19,80 | 20,27 | 00:00:00 | | 2008-04-03 | 19,97 | 1.786.900 | 20,15 | 19,71 | 19,80 | 00:00:00 | | 2008-04-04 | 20,40 | 1.133.500 | 20,70 | 19,76 | 19,97 | 00:00:00 | | 2008-04-07 | 20,12 | 1.274.800 | 20,70 | 20,10 | 20,38 | 00:00:00 | | 2008-04-08 | 19,52 | 1.035.100 | 20,14 | 19,29 | 20,10 | 00:00:00 | | 2008-04-09 | 19,19 | 995.800 | 19,59 | 18,90 | 19,59 | 00:00:00 | | 2008-04-10 | 19,94 | 996.100 | 19,94 | 19,20 | 19,30 | 00:00:00 | | 2008-04-11 | 19,94 | 530.300 | 20,04 | 19,35 | 19,85 | 00:00:00 | | 2008-04-14 | 19,75 | 714.300 | 20,22 | 19,55 | 19,96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
