|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 80,69 | 2.684.000 | 84,00 | 79,19 | 83,69 | 00:00:00 | | 2000-08-22 | 80,88 | 1.908.600 | 83,12 | 80,25 | 81,00 | 00:00:00 | | 2000-08-23 | 84,06 | 3.745.000 | 84,75 | 79,62 | 80,73 | 00:00:00 | | 2000-08-24 | 84,44 | 1.580.400 | 84,69 | 82,62 | 84,12 | 00:00:00 | | 2000-08-25 | 83,69 | 2.347.800 | 85,00 | 83,06 | 84,00 | 00:00:00 | | 2000-08-28 | 83,63 | 16.262 | 84,13 | 82,00 | 83,50 | 00:00:00 | | 2000-08-29 | 82,31 | 12.812 | 83,50 | 81,63 | 83,44 | 00:00:00 | | 2000-08-30 | 83,38 | 1.380.100 | 83,69 | 81,25 | 82,19 | 00:00:00 | | 2000-08-31 | 87,69 | 2.528.900 | 88,00 | 83,56 | 83,59 | 00:00:00 | | 2000-09-01 | 87,06 | 2.130.700 | 90,12 | 86,20 | 88,25 | 00:00:00 | | 2000-09-05 | 85,00 | 1.650.600 | 88,00 | 85,00 | 87,00 | 00:00:00 | | 2000-09-06 | 81,06 | 1.930.300 | 85,19 | 81,06 | 85,00 | 00:00:00 | | 2000-09-07 | 85,69 | 1.661.600 | 86,44 | 81,75 | 82,25 | 00:00:00 | | 2000-09-08 | 82,00 | 1.613.800 | 85,50 | 81,69 | 84,91 | 00:00:00 | | 2000-09-11 | 78,50 | 2.750.000 | 81,88 | 77,81 | 81,75 | 00:00:00 | | 2000-09-12 | 77,94 | 1.913.400 | 82,81 | 77,62 | 79,06 | 00:00:00 | | 2000-09-13 | 81,00 | 2.663.600 | 82,12 | 75,50 | 75,69 | 00:00:00 | | 2000-09-14 | 79,50 | 2.670.300 | 83,38 | 78,00 | 81,69 | 00:00:00 | | 2000-09-15 | 76,31 | 3.299.100 | 79,88 | 76,00 | 78,94 | 00:00:00 | | 2000-09-18 | 75,00 | 3.148.400 | 79,06 | 73,62 | 76,88 | 00:00:00 | | 2000-09-19 | 80,94 | 2.264.900 | 81,25 | 75,25 | 76,25 | 00:00:00 | | 2000-09-20 | 82,27 | 2.430.100 | 82,44 | 76,88 | 80,19 | 00:00:00 | | 2000-09-21 | 80,31 | 2.881.500 | 83,25 | 78,88 | 81,75 | 00:00:00 | | 2000-09-22 | 80,25 | 3.975.600 | 80,50 | 74,25 | 77,50 | 00:00:00 | | 2000-09-25 | 75,69 | 2.375.700 | 81,81 | 74,50 | 80,25 | 00:00:00 | | 2000-09-26 | 76,88 | 2.357.000 | 78,31 | 74,50 | 76,38 | 00:00:00 | | 2000-09-27 | 79,25 | 2.550.600 | 81,38 | 75,81 | 76,19 | 00:00:00 | | 2000-09-28 | 85,06 | 3.387.100 | 85,12 | 79,75 | 79,80 | 00:00:00 | | 2000-09-29 | 80,44 | 1.993.600 | 84,94 | 80,25 | 84,50 | 00:00:00 | | 2000-10-02 | 78,38 | 2.392.200 | 81,81 | 77,69 | 81,00 | 00:00:00 | | 2000-10-03 | 77,00 | 2.155.100 | 81,25 | 77,00 | 78,75 | 00:00:00 | | 2000-10-04 | 81,56 | 4.307.600 | 82,75 | 75,38 | 77,44 | 00:00:00 | | 2000-10-05 | 82,06 | 3.691.500 | 83,25 | 78,88 | 80,88 | 00:00:00 | | 2000-10-06 | 77,38 | 2.288.700 | 82,12 | 76,12 | 82,06 | 00:00:00 | | 2000-10-09 | 75,19 | 2.708.800 | 78,06 | 71,62 | 78,00 | 00:00:00 | | 2000-10-10 | 67,12 | 9.743.500 | 71,44 | 64,08 | 71,39 | 00:00:00 | | 2000-10-11 | 67,19 | 7.001.400 | 71,62 | 64,88 | 64,88 | 00:00:00 | | 2000-10-12 | 67,44 | 3.766.300 | 71,62 | 65,88 | 68,38 | 00:00:00 | | 2000-10-13 | 73,38 | 4.871.400 | 75,38 | 67,00 | 67,56 | 00:00:00 | | 2000-10-16 | 70,62 | 2.781.900 | 73,50 | 70,38 | 73,03 | 00:00:00 | | 2000-10-17 | 69,31 | 3.293.800 | 73,00 | 66,12 | 72,50 | 00:00:00 | | 2000-10-18 | 68,12 | 4.929.500 | 72,94 | 66,00 | 67,38 | 00:00:00 | | 2000-10-19 | 79,77 | 4.260.400 | 80,06 | 70,25 | 70,44 | 00:00:00 | | 2000-10-20 | 79,31 | 3.593.600 | 80,50 | 75,25 | 79,31 | 00:00:00 | | 2000-10-23 | 77,88 | 2.631.800 | 82,25 | 76,06 | 78,94 | 00:00:00 | | 2000-10-24 | 77,44 | 3.120.300 | 80,88 | 76,56 | 80,23 | 00:00:00 | | 2000-10-25 | 57,19 | 21.255.600 | 67,50 | 53,62 | 66,38 | 00:00:00 | | 2000-10-26 | 61,75 | 6.361.700 | 62,50 | 56,06 | 57,94 | 00:00:00 | | 2000-10-27 | 60,38 | 4.849.800 | 64,00 | 59,44 | 62,69 | 00:00:00 | | 2000-10-30 | 62,69 | 4.013.700 | 64,19 | 59,50 | 59,50 | 00:00:00 | | 2000-10-31 | 66,31 | 3.291.800 | 67,88 | 63,44 | 63,69 | 00:00:00 | | 2000-11-01 | 64,50 | 3.678.500 | 66,38 | 61,88 | 64,75 | 00:00:00 | | 2000-11-02 | 65,69 | 2.513.600 | 67,25 | 64,00 | 64,88 | 00:00:00 | | 2000-11-03 | 63,44 | 2.746.900 | 64,62 | 62,31 | 64,50 | 00:00:00 | | 2000-11-06 | 65,31 | 1.683.900 | 66,62 | 62,88 | 63,84 | 00:00:00 | | 2000-11-07 | 62,31 | 3.012.800 | 64,88 | 60,50 | 64,88 | 00:00:00 | | 2000-11-08 | 59,00 | 4.133.200 | 62,88 | 58,75 | 62,81 | 00:00:00 | | 2000-11-09 | 61,50 | 4.843.400 | 62,44 | 57,50 | 57,81 | 00:00:00 | | 2000-11-10 | 59,25 | 3.917.700 | 61,38 | 58,62 | 61,06 | 00:00:00 | | 2000-11-13 | 61,56 | 4.520.800 | 66,38 | 57,00 | 57,38 | 00:00:00 | | 2000-11-14 | 66,06 | 3.305.300 | 66,38 | 61,62 | 63,23 | 00:00:00 | | 2000-11-15 | 69,06 | 3.981.200 | 69,75 | 66,50 | 66,94 | 00:00:00 | | 2000-11-16 | 63,62 | 2.572.300 | 68,69 | 63,44 | 68,62 | 00:00:00 | | 2000-11-17 | 63,69 | 3.863.800 | 66,75 | 60,00 | 63,75 | 00:00:00 | | 2000-11-20 | 62,00 | 3.770.100 | 64,56 | 61,12 | 62,69 | 00:00:00 | | 2000-11-21 | 59,06 | 4.094.100 | 61,56 | 57,75 | 61,56 | 00:00:00 | | 2000-11-22 | 57,00 | 3.478.200 | 60,12 | 57,00 | 58,00 | 00:00:00 | | 2000-11-24 | 58,42 | 1.658.900 | 58,81 | 57,38 | 58,00 | 00:00:00 | | 2000-11-27 | 56,56 | 4.227.000 | 60,12 | 55,94 | 60,12 | 00:00:00 | | 2000-11-28 | 53,47 | 4.375.000 | 57,38 | 53,25 | 56,94 | 00:00:00 | | 2000-11-29 | 51,97 | 4.221.100 | 55,75 | 50,06 | 53,44 | 00:00:00 | | 2000-11-30 | 51,00 | 7.334.100 | 54,25 | 46,69 | 49,38 | 00:00:00 | | 2000-12-01 | 52,12 | 3.682.700 | 56,00 | 50,50 | 51,75 | 00:00:00 | | 2000-12-04 | 53,38 | 4.408.000 | 54,00 | 50,38 | 52,41 | 00:00:00 | | 2000-12-05 | 56,38 | 4.777.500 | 56,50 | 53,25 | 54,00 | 00:00:00 | | 2000-12-06 | 54,94 | 3.619.400 | 58,38 | 54,25 | 56,50 | 00:00:00 | | 2000-12-07 | 53,44 | 2.285.200 | 53,81 | 51,25 | 53,19 | 00:00:00 | | 2000-12-08 | 59,06 | 4.012.000 | 59,75 | 54,62 | 54,75 | 00:00:00 | | 2000-12-11 | 61,94 | 3.458.800 | 64,23 | 56,38 | 58,38 | 00:00:00 | | 2000-12-12 | 58,69 | 2.045.500 | 61,69 | 58,19 | 61,66 | 00:00:00 | | 2000-12-13 | 53,38 | 4.033.500 | 59,75 | 53,25 | 59,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
