|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 19,45 | 4.098.800 | 19,58 | 19,21 | 19,27 | 00:00:00 | | 2008-08-07 | 19,85 | 3.732.500 | 20,11 | 19,27 | 19,37 | 00:00:00 | | 2008-08-08 | 20,65 | 5.466.500 | 21,15 | 19,40 | 19,40 | 00:00:00 | | 2008-08-11 | 21,00 | 1.647.700 | 21,42 | 20,32 | 20,56 | 00:00:00 | | 2008-08-12 | 21,52 | 2.753.900 | 22,00 | 20,75 | 20,90 | 00:00:00 | | 2008-08-13 | 22,20 | 3.575.700 | 22,70 | 21,35 | 21,45 | 00:00:00 | | 2008-08-14 | 21,85 | 2.907.400 | 22,20 | 21,71 | 22,20 | 00:00:00 | | 2008-08-15 | 22,07 | 1.187.700 | 22,39 | 21,73 | 21,81 | 00:00:00 | | 2008-08-18 | 21,32 | 1.847.600 | 22,21 | 21,00 | 22,06 | 00:00:00 | | 2008-08-19 | 21,70 | 2.532.000 | 22,10 | 20,76 | 20,95 | 00:00:00 | | 2008-08-20 | 21,40 | 2.339.600 | 21,99 | 20,80 | 21,60 | 00:00:00 | | 2008-08-21 | 21,75 | 1.992.500 | 22,03 | 21,04 | 21,40 | 00:00:00 | | 2008-08-22 | 22,15 | 513.400 | 22,21 | 21,65 | 21,67 | 00:00:00 | | 2008-08-25 | 21,67 | 846.300 | 22,14 | 21,41 | 22,09 | 00:00:00 | | 2008-08-26 | 21,00 | 3.310.100 | 21,50 | 20,65 | 21,43 | 00:00:00 | | 2008-08-27 | 21,25 | 858.900 | 21,41 | 20,85 | 21,00 | 00:00:00 | | 2008-08-28 | 21,30 | 566.900 | 21,30 | 20,88 | 21,20 | 00:00:00 | | 2008-08-29 | 20,55 | 771.800 | 21,35 | 20,50 | 21,15 | 00:00:00 | | 2008-09-02 | 20,74 | 1.485.100 | 21,10 | 20,60 | 20,65 | 00:00:00 | | 2008-09-03 | 19,80 | 2.840.700 | 21,10 | 19,68 | 20,56 | 00:00:00 | | 2008-09-04 | 19,21 | 1.675.200 | 19,70 | 19,00 | 19,65 | 00:00:00 | | 2008-09-05 | 19,71 | 1.412.600 | 19,90 | 19,00 | 19,10 | 00:00:00 | | 2008-09-08 | 19,80 | 1.892.000 | 20,15 | 19,13 | 20,05 | 00:00:00 | | 2008-09-09 | 19,50 | 2.948.000 | 19,82 | 19,20 | 19,71 | 00:00:00 | | 2008-09-10 | 19,50 | 1.847.200 | 19,95 | 19,30 | 19,45 | 00:00:00 | | 2008-09-11 | 18,53 | 2.203.300 | 19,37 | 18,52 | 19,37 | 00:00:00 | | 2008-09-12 | 18,00 | 6.459.300 | 18,32 | 17,66 | 18,25 | 00:00:00 | | 2008-09-15 | 17,54 | 2.226.100 | 17,74 | 17,17 | 17,60 | 00:00:00 | | 2008-09-16 | 18,00 | 1.318.000 | 18,03 | 17,05 | 17,47 | 00:00:00 | | 2008-09-17 | 18,28 | 1.700.500 | 18,28 | 17,55 | 17,93 | 00:00:00 | | 2008-09-18 | 18,62 | 1.760.700 | 19,09 | 18,15 | 18,15 | 00:00:00 | | 2008-09-19 | 19,10 | 1.382.000 | 19,56 | 18,70 | 18,85 | 00:00:00 | | 2008-09-22 | 19,00 | 2.002.600 | 19,20 | 18,35 | 18,95 | 00:00:00 | | 2008-09-23 | 19,20 | 670.100 | 19,23 | 18,58 | 18,95 | 00:00:00 | | 2008-09-24 | 18,90 | 767.200 | 19,48 | 18,65 | 19,16 | 00:00:00 | | 2008-09-25 | 18,81 | 1.121.600 | 19,04 | 18,75 | 18,76 | 00:00:00 | | 2008-09-26 | 18,75 | 1.152.500 | 18,95 | 18,47 | 18,70 | 00:00:00 | | 2008-09-29 | 17,40 | 700.600 | 18,80 | 17,00 | 18,70 | 00:00:00 | | 2008-09-30 | 18,10 | 1.944.300 | 18,10 | 16,30 | 17,37 | 00:00:00 | | 2008-10-01 | 17,53 | 2.386.700 | 18,92 | 16,48 | 18,92 | 00:00:00 | | 2008-10-02 | 17,20 | 1.475.900 | 17,44 | 16,48 | 17,42 | 00:00:00 | | 2008-10-03 | 16,62 | 646.500 | 17,23 | 16,56 | 17,19 | 00:00:00 | | 2008-10-06 | 15,75 | 1.032.100 | 16,45 | 15,25 | 16,45 | 00:00:00 | | 2008-10-07 | 14,25 | 2.249.000 | 16,21 | 14,03 | 15,80 | 00:00:00 | | 2008-10-08 | 13,73 | 3.113.300 | 14,80 | 13,00 | 13,85 | 00:00:00 | | 2008-10-09 | 13,70 | 3.208.300 | 14,23 | 13,59 | 14,07 | 00:00:00 | | 2008-10-10 | 13,22 | 2.076.600 | 13,76 | 12,06 | 12,99 | 00:00:00 | | 2008-10-13 | 14,01 | 2.015.900 | 14,06 | 13,22 | 13,50 | 00:00:00 | | 2008-10-14 | 14,26 | 4.929.000 | 15,25 | 13,91 | 15,00 | 00:00:00 | | 2008-10-15 | 13,81 | 4.009.400 | 14,75 | 13,54 | 13,90 | 00:00:00 | | 2008-10-16 | 14,01 | 3.242.500 | 14,60 | 13,36 | 14,33 | 00:00:00 | | 2008-10-17 | 15,42 | 13.688.600 | 15,45 | 13,90 | 14,24 | 00:00:00 | | 2008-10-20 | 16,05 | 3.702.800 | 16,20 | 15,31 | 15,31 | 00:00:00 | | 2008-10-21 | 14,35 | 3.340.500 | 15,70 | 14,22 | 15,70 | 00:00:00 | | 2008-10-22 | 13,42 | 2.786.100 | 14,94 | 13,32 | 14,25 | 00:00:00 | | 2008-10-23 | 12,86 | 3.803.300 | 13,99 | 11,93 | 13,30 | 00:00:00 | | 2008-10-24 | 13,14 | 1.797.300 | 13,46 | 11,29 | 11,32 | 00:00:00 | | 2008-10-27 | 12,69 | 2.308.200 | 13,45 | 12,59 | 12,64 | 00:00:00 | | 2008-10-28 | 13,01 | 4.054.600 | 13,36 | 12,75 | 13,36 | 00:00:00 | | 2008-10-29 | 13,06 | 9.258.600 | 13,49 | 12,15 | 12,95 | 00:00:00 | | 2008-10-30 | 12,84 | 3.503.800 | 13,44 | 12,66 | 12,68 | 00:00:00 | | 2008-10-31 | 13,60 | 2.790.200 | 13,95 | 12,66 | 12,80 | 00:00:00 | | 2008-11-03 | 13,99 | 1.914.000 | 14,07 | 13,25 | 13,50 | 00:00:00 | | 2008-11-04 | 14,64 | 3.463.900 | 14,99 | 14,00 | 14,00 | 00:00:00 | | 2008-11-05 | 14,31 | 3.545.300 | 14,80 | 14,15 | 14,29 | 00:00:00 | | 2008-11-06 | 13,31 | 3.176.100 | 14,42 | 13,26 | 13,66 | 00:00:00 | | 2008-11-07 | 13,82 | 1.948.400 | 14,12 | 13,31 | 13,33 | 00:00:00 | | 2008-11-10 | 13,38 | 1.802.800 | 14,15 | 13,34 | 14,01 | 00:00:00 | | 2008-11-11 | 13,18 | 1.447.600 | 13,40 | 12,99 | 13,38 | 00:00:00 | | 2008-11-12 | 13,06 | 2.368.600 | 13,55 | 12,86 | 13,14 | 00:00:00 | | 2008-11-13 | 13,45 | 4.636.900 | 13,70 | 11,91 | 13,00 | 00:00:00 | | 2008-11-14 | 13,30 | 3.106.500 | 13,89 | 12,89 | 13,34 | 00:00:00 | | 2008-11-17 | 13,00 | 2.667.000 | 13,31 | 12,61 | 12,61 | 00:00:00 | | 2008-11-18 | 13,00 | 1.805.900 | 13,11 | 12,56 | 13,00 | 00:00:00 | | 2008-11-19 | 11,66 | 2.573.500 | 12,93 | 11,51 | 12,48 | 00:00:00 | | 2008-11-20 | 10,75 | 5.465.900 | 11,93 | 10,75 | 11,30 | 00:00:00 | | 2008-11-21 | 11,53 | 3.189.000 | 11,66 | 10,72 | 10,80 | 00:00:00 | | 2008-11-24 | 12,13 | 3.512.100 | 12,46 | 11,00 | 11,00 | 00:00:00 | | 2008-11-25 | 11,69 | 3.182.800 | 12,18 | 11,33 | 12,02 | 00:00:00 | | 2008-11-26 | 12,30 | 2.126.700 | 12,44 | 11,03 | 11,07 | 00:00:00 | | 2008-11-28 | 12,37 | 473.300 | 12,47 | 11,88 | 11,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
