|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 19,75 | 714.300 | 20,22 | 19,55 | 19,96 | 00:00:00 | | 2008-04-15 | 19,48 | 1.843.200 | 19,80 | 18,87 | 19,66 | 00:00:00 | | 2008-04-16 | 19,92 | 1.999.800 | 20,00 | 19,71 | 19,78 | 00:00:00 | | 2008-04-17 | 20,30 | 424.100 | 20,30 | 19,83 | 19,94 | 00:00:00 | | 2008-04-18 | 20,28 | 1.636.500 | 20,90 | 20,20 | 20,45 | 00:00:00 | | 2008-04-21 | 19,75 | 1.160.400 | 20,31 | 19,68 | 20,29 | 00:00:00 | | 2008-04-22 | 19,18 | 1.137.600 | 19,68 | 19,08 | 19,65 | 00:00:00 | | 2008-04-23 | 19,80 | 1.313.600 | 19,80 | 19,10 | 19,19 | 00:00:00 | | 2008-04-24 | 20,25 | 1.433.600 | 20,30 | 19,35 | 19,71 | 00:00:00 | | 2008-04-25 | 20,50 | 2.311.200 | 20,90 | 19,20 | 20,25 | 00:00:00 | | 2008-04-28 | 21,00 | 1.482.000 | 21,15 | 20,30 | 20,50 | 00:00:00 | | 2008-04-29 | 21,58 | 1.905.500 | 21,80 | 20,82 | 20,82 | 00:00:00 | | 2008-04-30 | 21,03 | 1.137.600 | 21,68 | 20,90 | 21,56 | 00:00:00 | | 2008-05-01 | 21,39 | 3.905.600 | 21,64 | 20,75 | 21,17 | 00:00:00 | | 2008-05-02 | 21,00 | 4.066.000 | 21,10 | 20,10 | 21,00 | 00:00:00 | | 2008-05-05 | 20,26 | 1.270.800 | 21,13 | 20,10 | 20,94 | 00:00:00 | | 2008-05-06 | 20,12 | 1.025.200 | 20,70 | 20,11 | 20,30 | 00:00:00 | | 2008-05-07 | 20,07 | 3.112.100 | 20,18 | 19,82 | 20,14 | 00:00:00 | | 2008-05-08 | 20,44 | 1.540.600 | 20,45 | 19,90 | 20,06 | 00:00:00 | | 2008-05-09 | 20,74 | 689.200 | 20,78 | 20,20 | 20,42 | 00:00:00 | | 2008-05-12 | 21,24 | 1.295.200 | 21,25 | 20,64 | 20,72 | 00:00:00 | | 2008-05-13 | 21,60 | 1.069.100 | 21,60 | 20,83 | 21,00 | 00:00:00 | | 2008-05-14 | 21,88 | 2.823.300 | 22,40 | 21,40 | 21,50 | 00:00:00 | | 2008-05-15 | 22,65 | 1.373.000 | 23,04 | 21,60 | 21,93 | 00:00:00 | | 2008-05-16 | 22,65 | 1.597.200 | 22,95 | 22,21 | 22,60 | 00:00:00 | | 2008-05-19 | 22,60 | 1.083.200 | 23,24 | 22,45 | 22,60 | 00:00:00 | | 2008-05-20 | 21,77 | 1.780.200 | 22,90 | 21,74 | 22,60 | 00:00:00 | | 2008-05-21 | 21,50 | 2.242.700 | 21,99 | 21,05 | 21,76 | 00:00:00 | | 2008-05-22 | 20,85 | 1.530.500 | 21,50 | 20,85 | 21,35 | 00:00:00 | | 2008-05-23 | 20,73 | 1.534.000 | 20,85 | 20,45 | 20,80 | 00:00:00 | | 2008-05-27 | 21,06 | 2.478.500 | 21,12 | 20,53 | 20,78 | 00:00:00 | | 2008-05-28 | 20,87 | 777.600 | 21,25 | 20,75 | 21,06 | 00:00:00 | | 2008-05-29 | 20,78 | 883.900 | 22,16 | 20,75 | 21,35 | 00:00:00 | | 2008-05-30 | 22,10 | 3.689.300 | 22,20 | 20,80 | 20,80 | 00:00:00 | | 2008-06-02 | 23,09 | 3.214.700 | 23,20 | 22,00 | 22,14 | 00:00:00 | | 2008-06-03 | 22,84 | 1.899.200 | 23,09 | 22,50 | 23,09 | 00:00:00 | | 2008-06-04 | 22,91 | 1.903.400 | 23,02 | 22,40 | 22,55 | 00:00:00 | | 2008-06-05 | 23,90 | 2.508.400 | 24,15 | 22,70 | 22,90 | 00:00:00 | | 2008-06-06 | 23,00 | 2.791.200 | 23,76 | 22,65 | 23,76 | 00:00:00 | | 2008-06-09 | 21,57 | 2.301.500 | 23,05 | 21,47 | 23,00 | 00:00:00 | | 2008-06-10 | 21,19 | 2.295.900 | 21,53 | 21,00 | 21,52 | 00:00:00 | | 2008-06-11 | 21,30 | 1.372.100 | 21,85 | 20,61 | 21,15 | 00:00:00 | | 2008-06-12 | 21,65 | 1.511.000 | 21,80 | 21,32 | 21,40 | 00:00:00 | | 2008-06-13 | 22,10 | 2.163.700 | 22,28 | 21,65 | 21,65 | 00:00:00 | | 2008-06-16 | 22,49 | 1.664.400 | 22,49 | 22,13 | 22,17 | 00:00:00 | | 2008-06-17 | 22,08 | 2.523.800 | 22,80 | 21,98 | 22,55 | 00:00:00 | | 2008-06-18 | 21,25 | 3.284.100 | 22,00 | 21,10 | 21,99 | 00:00:00 | | 2008-06-19 | 21,70 | 1.828.000 | 21,85 | 20,96 | 21,34 | 00:00:00 | | 2008-06-20 | 21,22 | 1.219.200 | 21,70 | 20,65 | 21,65 | 00:00:00 | | 2008-06-23 | 21,33 | 1.368.200 | 21,54 | 21,23 | 21,23 | 00:00:00 | | 2008-06-24 | 21,15 | 2.684.200 | 21,26 | 20,85 | 21,25 | 00:00:00 | | 2008-06-25 | 21,34 | 2.032.200 | 21,75 | 21,26 | 21,35 | 00:00:00 | | 2008-06-26 | 20,66 | 1.208.500 | 21,30 | 20,40 | 21,25 | 00:00:00 | | 2008-06-27 | 21,00 | 2.140.200 | 21,20 | 20,42 | 20,70 | 00:00:00 | | 2008-06-30 | 21,15 | 1.146.400 | 21,20 | 20,85 | 20,95 | 00:00:00 | | 2008-07-01 | 20,41 | 1.610.800 | 21,25 | 20,21 | 20,91 | 00:00:00 | | 2008-07-02 | 19,50 | 1.508.400 | 20,48 | 19,40 | 20,48 | 00:00:00 | | 2008-07-03 | 18,79 | 750.700 | 19,60 | 18,79 | 19,55 | 00:00:00 | | 2008-07-07 | 17,88 | 4.099.700 | 19,00 | 17,64 | 18,93 | 00:00:00 | | 2008-07-08 | 18,80 | 2.990.300 | 19,05 | 17,52 | 17,85 | 00:00:00 | | 2008-07-09 | 18,45 | 1.784.000 | 18,84 | 18,37 | 18,82 | 00:00:00 | | 2008-07-10 | 18,90 | 962.000 | 19,90 | 18,34 | 18,45 | 00:00:00 | | 2008-07-11 | 18,49 | 1.329.600 | 19,00 | 18,40 | 18,51 | 00:00:00 | | 2008-07-14 | 18,72 | 2.269.900 | 18,90 | 18,00 | 18,56 | 00:00:00 | | 2008-07-15 | 19,08 | 1.110.000 | 19,10 | 18,12 | 18,57 | 00:00:00 | | 2008-07-16 | 19,15 | 310.900 | 19,33 | 18,95 | 19,00 | 00:00:00 | | 2008-07-17 | 19,60 | 860.700 | 19,87 | 19,10 | 19,25 | 00:00:00 | | 2008-07-18 | 19,75 | 236.800 | 19,80 | 19,22 | 19,80 | 00:00:00 | | 2008-07-21 | 19,70 | 322.600 | 19,83 | 19,60 | 19,65 | 00:00:00 | | 2008-07-22 | 18,80 | 3.001.300 | 19,70 | 18,39 | 19,61 | 00:00:00 | | 2008-07-23 | 19,31 | 2.280.600 | 19,50 | 18,80 | 19,00 | 00:00:00 | | 2008-07-24 | 18,05 | 1.235.900 | 19,35 | 17,90 | 19,27 | 00:00:00 | | 2008-07-25 | 18,35 | 1.131.500 | 18,77 | 18,00 | 18,00 | 00:00:00 | | 2008-07-28 | 19,15 | 1.209.400 | 19,20 | 18,77 | 19,20 | 00:00:00 | | 2008-07-29 | 19,43 | 744.700 | 19,43 | 18,76 | 19,11 | 00:00:00 | | 2008-07-30 | 19,12 | 1.061.800 | 19,98 | 19,05 | 19,48 | 00:00:00 | | 2008-07-31 | 19,64 | 1.287.000 | 20,14 | 16,65 | 18,90 | 00:00:00 | | 2008-08-01 | 19,25 | 1.445.300 | 19,99 | 19,22 | 19,67 | 00:00:00 | | 2008-08-04 | 19,25 | 1.266.800 | 19,54 | 18,95 | 19,30 | 00:00:00 | | 2008-08-05 | 19,25 | 844.100 | 19,47 | 19,00 | 19,26 | 00:00:00 | | 2008-08-06 | 19,45 | 4.098.800 | 19,58 | 19,21 | 19,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
