|
 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 | | 2009-11-11 | 18,10 | 6.383.500 | 18,23 | 17,94 | 18,00 | 00:00:00 | | 2009-11-12 | 17,77 | 3.020.500 | 18,44 | 17,73 | 18,17 | 00:00:00 | | 2009-11-13 | 18,02 | 1.776.700 | 18,05 | 17,71 | 17,85 | 00:00:00 | | 2009-11-16 | 18,46 | 2.777.900 | 18,49 | 18,05 | 18,07 | 00:00:00 | | 2009-11-17 | 18,72 | 2.587.000 | 18,75 | 18,26 | 18,26 | 00:00:00 | | 2009-11-18 | 18,23 | 1.559.800 | 18,54 | 18,14 | 18,40 | 00:00:00 | | 2009-11-19 | 17,56 | 5.568.900 | 17,60 | 17,00 | 17,52 | 00:00:00 | | 2009-11-20 | 17,31 | 2.707.500 | 17,47 | 17,15 | 17,26 | 00:00:00 | | 2009-11-23 | 17,61 | 4.124.100 | 17,65 | 17,37 | 17,51 | 00:00:00 | | 2009-11-24 | 18,02 | 3.326.700 | 18,05 | 17,61 | 17,61 | 00:00:00 | | 2009-11-25 | 17,93 | 2.352.900 | 18,13 | 17,87 | 17,97 | 00:00:00 | | 2009-11-27 | 17,79 | 1.059.100 | 18,03 | 17,33 | 17,33 | 00:00:00 | | 2009-11-30 | 17,60 | 3.092.600 | 17,79 | 17,41 | 17,52 | 00:00:00 | | 2009-12-01 | 18,11 | 2.886.700 | 18,14 | 17,69 | 17,77 | 00:00:00 | | 2009-12-02 | 18,29 | 2.881.600 | 18,58 | 17,99 | 17,99 | 00:00:00 | | 2009-12-03 | 18,52 | 2.509.200 | 18,75 | 18,26 | 18,31 | 00:00:00 | | 2009-12-04 | 18,66 | 2.899.400 | 18,97 | 18,44 | 18,74 | 00:00:00 | | 2009-12-07 | 18,83 | 1.927.800 | 18,99 | 18,49 | 18,49 | 00:00:00 | | 2009-12-08 | 18,99 | 2.759.200 | 19,06 | 18,49 | 18,76 | 00:00:00 | | 2009-12-09 | 18,94 | 1.825.600 | 18,98 | 18,51 | 18,90 | 00:00:00 | | 2009-12-10 | 18,97 | 2.604.400 | 19,20 | 18,91 | 18,95 | 00:00:00 | | 2009-12-11 | 18,91 | 1.944.600 | 19,15 | 18,78 | 18,97 | 00:00:00 | | 2009-12-14 | 19,33 | 3.522.500 | 19,55 | 18,99 | 18,99 | 00:00:00 | | 2009-12-15 | 19,43 | 2.492.700 | 19,63 | 19,19 | 19,29 | 00:00:00 | | 2009-12-16 | 19,98 | 4.432.200 | 20,24 | 19,42 | 19,48 | 00:00:00 | | 2009-12-17 | 19,56 | 4.727.000 | 20,04 | 19,49 | 19,96 | 00:00:00 | | 2009-12-18 | 20,14 | 5.595.800 | 20,16 | 19,57 | 19,60 | 00:00:00 | | 2009-12-21 | 20,43 | 2.683.400 | 20,50 | 20,17 | 20,25 | 00:00:00 | | 2009-12-22 | 20,64 | 2.416.300 | 20,78 | 20,42 | 20,45 | 00:00:00 | | 2009-12-23 | 20,51 | 1.993.200 | 20,82 | 20,45 | 20,62 | 00:00:00 | | 2009-12-24 | 20,87 | 661.700 | 20,87 | 20,52 | 20,63 | 00:00:00 | | 2009-12-28 | 20,45 | 2.471.900 | 21,00 | 20,35 | 20,93 | 00:00:00 | | 2009-12-29 | 20,28 | 2.534.000 | 20,53 | 20,14 | 20,47 | 00:00:00 | | 2009-12-30 | 20,59 | 1.362.300 | 20,71 | 20,25 | 20,29 | 00:00:00 | | 2009-12-31 | 20,32 | 2.095.100 | 20,64 | 20,30 | 20,62 | 00:00:00 | | 2010-01-04 | 20,49 | 2.541.100 | 20,71 | 20,33 | 20,71 | 00:00:00 | | 2010-01-05 | 20,21 | 3.906.700 | 20,55 | 20,10 | 20,50 | 00:00:00 | | 2010-01-06 | 19,99 | 3.572.000 | 20,40 | 19,91 | 20,12 | 00:00:00 | | 2010-01-07 | 19,88 | 3.251.500 | 19,97 | 19,43 | 19,90 | 00:00:00 | | 2010-01-08 | 20,00 | 2.567.600 | 20,03 | 19,75 | 19,88 | 00:00:00 | | 2010-01-11 | 19,83 | 2.615.000 | 20,05 | 19,62 | 19,86 | 00:00:00 | | 2010-01-12 | 19,02 | 4.269.700 | 19,75 | 19,00 | 19,75 | 00:00:00 | | 2010-01-13 | 19,34 | 5.571.700 | 19,51 | 18,65 | 19,27 | 00:00:00 | | 2010-01-14 | 19,27 | 2.798.200 | 19,32 | 19,02 | 19,23 | 00:00:00 | | 2010-01-15 | 18,65 | 4.633.700 | 19,41 | 18,55 | 19,41 | 00:00:00 | | 2010-01-19 | 18,86 | 3.249.900 | 18,97 | 18,53 | 18,69 | 00:00:00 | | 2010-01-20 | 18,89 | 4.838.600 | 18,96 | 18,34 | 18,75 | 00:00:00 | | 2010-01-21 | 18,74 | 3.931.300 | 19,34 | 18,49 | 18,91 | 00:00:00 | | 2010-01-22 | 17,95 | 4.929.700 | 18,81 | 17,88 | 18,74 | 00:00:00 | | 2010-01-25 | 18,12 | 2.916.000 | 18,27 | 17,83 | 17,90 | 00:00:00 | | 2010-01-26 | 17,95 | 2.751.900 | 18,30 | 17,78 | 17,96 | 00:00:00 | | 2010-01-27 | 18,40 | 4.812.400 | 18,42 | 17,61 | 17,79 | 00:00:00 | | 2010-01-28 | 18,12 | 7.771.400 | 18,42 | 17,48 | 18,39 | 00:00:00 | | 2010-01-29 | 17,48 | 9.718.500 | 19,04 | 17,28 | 18,97 | 00:00:00 | | 2010-02-01 | 17,90 | 6.741.500 | 17,91 | 17,52 | 17,60 | 00:00:00 | | 2010-02-02 | 18,34 | 5.278.700 | 18,39 | 17,89 | 18,00 | 00:00:00 | | 2010-02-03 | 18,17 | 3.933.900 | 18,41 | 17,91 | 18,21 | 00:00:00 | | 2010-02-04 | 17,41 | 4.700.400 | 17,93 | 17,26 | 17,93 | 00:00:00 | | 2010-02-05 | 17,66 | 4.998.600 | 17,77 | 17,28 | 17,42 | 00:00:00 | | 2010-02-08 | 17,63 | 2.808.100 | 17,93 | 17,45 | 17,91 | 00:00:00 | | 2010-02-09 | 17,79 | 3.160.800 | 17,96 | 17,53 | 17,84 | 00:00:00 | | 2010-02-10 | 17,97 | 3.185.000 | 18,10 | 17,65 | 17,72 | 00:00:00 | | 2010-02-11 | 18,13 | 4.247.000 | 18,32 | 17,66 | 17,92 | 00:00:00 | | 2010-02-12 | 18,26 | 2.930.700 | 18,37 | 17,71 | 17,78 | 00:00:00 | | 2010-02-16 | 18,67 | 2.957.300 | 18,68 | 18,20 | 18,30 | 00:00:00 | | 2010-02-17 | 18,44 | 2.218.300 | 18,62 | 18,10 | 18,62 | 00:00:00 | | 2010-02-18 | 18,77 | 2.555.100 | 18,87 | 18,37 | 18,47 | 00:00:00 | | 2010-02-19 | 18,72 | 2.099.900 | 18,84 | 18,50 | 18,72 | 00:00:00 | | 2010-02-22 | 18,78 | 1.822.000 | 18,94 | 18,62 | 18,85 | 00:00:00 | | 2010-02-23 | 18,21 | 2.583.500 | 18,84 | 18,12 | 18,78 | 00:00:00 | | 2010-02-24 | 18,69 | 2.629.900 | 18,73 | 18,31 | 18,34 | 00:00:00 | | 2010-02-25 | 18,49 | 3.146.300 | 18,49 | 18,14 | 18,37 | 00:00:00 | | 2010-02-26 | 18,52 | 3.942.900 | 18,60 | 18,12 | 18,45 | 00:00:00 | | 2010-03-01 | 18,86 | 2.077.700 | 18,92 | 18,59 | 18,64 | 00:00:00 | | 2010-03-02 | 18,84 | 2.182.700 | 19,05 | 18,75 | 18,89 | 00:00:00 | | 2010-03-03 | 18,70 | 1.573.600 | 19,08 | 18,65 | 18,84 | 00:00:00 | | 2010-03-04 | 18,78 | 2.062.600 | 18,80 | 18,48 | 18,66 | 00:00:00 | | 2010-03-05 | 19,02 | 2.148.200 | 19,10 | 18,71 | 18,78 | 00:00:00 | | 2010-03-08 | 18,91 | 1.583.800 | 19,15 | 18,88 | 19,04 | 00:00:00 | | 2010-03-09 | 18,92 | 2.240.200 | 19,03 | 18,71 | 18,74 | 00:00:00 | | 2010-03-10 | 19,29 | 1.812.100 | 19,32 | 18,92 | 18,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
