|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 14,11 | 8.616.800 | 14,19 | 13,53 | 13,57 | 00:00:00 | | 2009-03-27 | 13,57 | 5.845.800 | 14,03 | 13,56 | 13,79 | 00:00:00 | | 2009-03-30 | 13,30 | 5.331.500 | 13,48 | 13,14 | 13,37 | 00:00:00 | | 2009-03-31 | 13,21 | 7.077.400 | 13,37 | 12,94 | 13,34 | 00:00:00 | | 2009-04-01 | 13,52 | 16.487.400 | 13,71 | 12,89 | 13,19 | 00:00:00 | | 2009-04-02 | 13,62 | 12.475.400 | 13,92 | 13,42 | 13,77 | 00:00:00 | | 2009-04-03 | 13,57 | 8.060.300 | 13,71 | 13,04 | 13,36 | 00:00:00 | | 2009-04-06 | 13,55 | 7.510.600 | 13,55 | 13,01 | 13,45 | 00:00:00 | | 2009-04-07 | 13,34 | 6.871.800 | 13,50 | 13,11 | 13,49 | 00:00:00 | | 2009-04-08 | 13,51 | 6.980.800 | 13,54 | 13,16 | 13,48 | 00:00:00 | | 2009-04-09 | 14,25 | 13.767.000 | 14,45 | 13,60 | 13,60 | 00:00:00 | | 2009-04-13 | 14,11 | 6.027.000 | 14,19 | 13,78 | 14,01 | 00:00:00 | | 2009-04-14 | 14,05 | 9.801.500 | 14,46 | 13,95 | 14,25 | 00:00:00 | | 2009-04-15 | 14,12 | 12.952.900 | 14,43 | 13,85 | 13,97 | 00:00:00 | | 2009-04-16 | 14,42 | 9.641.700 | 14,51 | 14,18 | 14,36 | 00:00:00 | | 2009-04-17 | 14,61 | 6.983.500 | 14,73 | 14,05 | 14,41 | 00:00:00 | | 2009-04-20 | 13,96 | 6.097.700 | 14,44 | 13,89 | 14,14 | 00:00:00 | | 2009-04-21 | 13,86 | 8.152.900 | 14,12 | 13,61 | 13,90 | 00:00:00 | | 2009-04-22 | 13,94 | 12.171.000 | 14,21 | 13,53 | 13,78 | 00:00:00 | | 2009-04-23 | 13,84 | 8.581.900 | 13,90 | 13,39 | 13,70 | 00:00:00 | | 2009-04-24 | 14,02 | 7.062.600 | 14,27 | 13,82 | 13,90 | 00:00:00 | | 2009-04-27 | 13,70 | 5.280.100 | 14,17 | 13,50 | 13,74 | 00:00:00 | | 2009-04-28 | 13,41 | 6.552.400 | 13,78 | 13,36 | 13,52 | 00:00:00 | | 2009-04-29 | 13,47 | 7.630.900 | 13,76 | 13,43 | 13,50 | 00:00:00 | | 2009-04-30 | 13,55 | 11.258.000 | 13,86 | 13,50 | 13,61 | 00:00:00 | | 2009-05-01 | 14,64 | 14.330.800 | 14,86 | 13,76 | 14,09 | 00:00:00 | | 2009-05-04 | 15,31 | 8.557.700 | 15,45 | 14,71 | 14,85 | 00:00:00 | | 2009-05-05 | 14,97 | 4.004.200 | 15,27 | 14,72 | 15,27 | 00:00:00 | | 2009-05-06 | 14,95 | 6.261.900 | 15,25 | 14,47 | 15,08 | 00:00:00 | | 2009-05-07 | 14,33 | 4.463.000 | 15,13 | 14,06 | 15,01 | 00:00:00 | | 2009-05-08 | 14,02 | 5.905.600 | 14,40 | 13,70 | 14,39 | 00:00:00 | | 2009-05-11 | 13,97 | 6.478.300 | 14,02 | 13,71 | 13,95 | 00:00:00 | | 2009-05-12 | 13,58 | 9.856.700 | 13,89 | 13,35 | 13,85 | 00:00:00 | | 2009-05-13 | 13,64 | 7.175.800 | 13,76 | 13,38 | 13,46 | 00:00:00 | | 2009-05-14 | 14,19 | 6.422.900 | 14,27 | 13,68 | 13,90 | 00:00:00 | | 2009-05-15 | 14,06 | 7.450.700 | 14,51 | 13,84 | 14,20 | 00:00:00 | | 2009-05-18 | 14,41 | 4.117.400 | 14,41 | 13,85 | 14,01 | 00:00:00 | | 2009-05-19 | 14,92 | 8.842.400 | 15,04 | 14,36 | 14,57 | 00:00:00 | | 2009-05-20 | 14,96 | 6.039.400 | 15,56 | 14,85 | 15,20 | 00:00:00 | | 2009-05-21 | 14,68 | 5.632.100 | 15,31 | 14,42 | 14,92 | 00:00:00 | | 2009-05-22 | 15,25 | 5.505.800 | 15,41 | 14,68 | 14,76 | 00:00:00 | | 2009-05-26 | 16,05 | 10.931.900 | 16,05 | 14,66 | 14,66 | 00:00:00 | | 2009-05-27 | 15,58 | 6.367.200 | 16,01 | 15,48 | 15,90 | 00:00:00 | | 2009-05-28 | 16,10 | 8.085.200 | 16,14 | 15,43 | 15,90 | 00:00:00 | | 2009-05-29 | 16,23 | 23.326.200 | 16,32 | 15,72 | 16,12 | 00:00:00 | | 2009-06-01 | 16,68 | 7.695.200 | 16,76 | 16,01 | 16,10 | 00:00:00 | | 2009-06-02 | 16,16 | 5.981.200 | 16,77 | 15,97 | 16,66 | 00:00:00 | | 2009-06-03 | 15,75 | 6.145.000 | 16,19 | 15,58 | 16,14 | 00:00:00 | | 2009-06-04 | 16,06 | 5.414.000 | 16,18 | 15,69 | 15,74 | 00:00:00 | | 2009-06-05 | 15,67 | 7.343.200 | 16,15 | 15,48 | 16,05 | 00:00:00 | | 2009-06-08 | 16,07 | 5.405.300 | 16,24 | 15,50 | 15,72 | 00:00:00 | | 2009-06-09 | 16,74 | 5.689.200 | 16,82 | 16,35 | 16,45 | 00:00:00 | | 2009-06-10 | 16,54 | 3.727.900 | 16,74 | 16,17 | 16,70 | 00:00:00 | | 2009-06-11 | 16,60 | 3.482.000 | 16,94 | 16,48 | 16,48 | 00:00:00 | | 2009-06-12 | 16,51 | 4.514.600 | 16,62 | 16,26 | 16,49 | 00:00:00 | | 2009-06-15 | 16,31 | 3.238.900 | 16,54 | 15,76 | 16,42 | 00:00:00 | | 2009-06-16 | 15,97 | 4.693.100 | 16,53 | 15,84 | 16,53 | 00:00:00 | | 2009-06-17 | 15,99 | 6.520.400 | 16,18 | 15,60 | 16,08 | 00:00:00 | | 2009-06-18 | 15,76 | 5.062.300 | 16,05 | 15,57 | 15,96 | 00:00:00 | | 2009-06-19 | 16,10 | 4.536.300 | 16,17 | 15,70 | 15,82 | 00:00:00 | | 2009-06-22 | 15,57 | 3.984.200 | 15,91 | 15,35 | 15,48 | 00:00:00 | | 2009-06-23 | 15,70 | 4.534.100 | 15,80 | 15,26 | 15,50 | 00:00:00 | | 2009-06-24 | 16,14 | 5.624.600 | 16,22 | 15,71 | 15,80 | 00:00:00 | | 2009-06-25 | 16,60 | 8.973.700 | 16,72 | 15,91 | 16,04 | 00:00:00 | | 2009-06-26 | 16,12 | 40.231.200 | 16,68 | 15,61 | 16,55 | 00:00:00 | | 2009-06-29 | 15,80 | 5.770.400 | 16,18 | 15,66 | 16,13 | 00:00:00 | | 2009-06-30 | 15,69 | 4.547.300 | 16,06 | 15,54 | 15,95 | 00:00:00 | | 2009-07-01 | 16,09 | 6.157.400 | 16,34 | 15,89 | 15,98 | 00:00:00 | | 2009-07-02 | 15,62 | 5.137.500 | 15,90 | 15,44 | 15,89 | 00:00:00 | | 2009-07-06 | 15,71 | 4.633.200 | 15,83 | 15,36 | 15,58 | 00:00:00 | | 2009-07-07 | 15,41 | 4.195.200 | 15,97 | 15,37 | 15,76 | 00:00:00 | | 2009-07-08 | 15,17 | 4.158.400 | 15,46 | 14,96 | 15,38 | 00:00:00 | | 2009-07-09 | 15,75 | 5.233.000 | 15,81 | 15,21 | 15,28 | 00:00:00 | | 2009-07-10 | 15,89 | 3.740.400 | 16,05 | 15,56 | 15,75 | 00:00:00 | | 2009-07-13 | 16,28 | 4.970.100 | 16,40 | 15,65 | 16,00 | 00:00:00 | | 2009-07-14 | 16,43 | 4.511.800 | 16,53 | 16,20 | 16,26 | 00:00:00 | | 2009-07-15 | 16,91 | 3.838.900 | 17,03 | 16,69 | 16,91 | 00:00:00 | | 2009-07-16 | 17,25 | 3.851.100 | 17,30 | 16,72 | 16,81 | 00:00:00 | | 2009-07-17 | 17,38 | 3.221.500 | 17,41 | 16,95 | 17,33 | 00:00:00 | | 2009-07-20 | 17,76 | 4.905.200 | 17,79 | 17,16 | 17,49 | 00:00:00 | | 2009-07-21 | 17,23 | 6.004.000 | 17,77 | 16,96 | 17,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
