|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 19,29 | 1.812.100 | 19,32 | 18,92 | 18,92 | 00:00:00 | | 2010-03-11 | 19,14 | 1.839.900 | 19,19 | 18,93 | 19,19 | 00:00:00 | | 2010-03-12 | 19,11 | 2.591.900 | 19,26 | 19,04 | 19,15 | 00:00:00 | | 2010-03-15 | 19,04 | 2.899.600 | 19,25 | 18,96 | 19,11 | 00:00:00 | | 2010-03-16 | 19,46 | 2.650.400 | 19,48 | 18,86 | 19,09 | 00:00:00 | | 2010-03-17 | 19,58 | 1.645.800 | 19,84 | 19,40 | 19,43 | 00:00:00 | | 2010-03-18 | 19,31 | 1.802.800 | 19,71 | 19,24 | 19,67 | 00:00:00 | | 2010-03-19 | 19,14 | 4.154.700 | 19,51 | 18,92 | 19,42 | 00:00:00 | | 2010-03-22 | 19,47 | 2.840.200 | 19,61 | 19,00 | 19,10 | 00:00:00 | | 2010-03-23 | 19,74 | 1.943.400 | 19,87 | 19,44 | 19,60 | 00:00:00 | | 2010-03-24 | 19,50 | 4.883.800 | 19,97 | 19,45 | 19,72 | 00:00:00 | | 2010-03-25 | 19,37 | 3.126.600 | 19,79 | 19,35 | 19,57 | 00:00:00 | | 2010-03-26 | 19,22 | 2.243.000 | 19,61 | 19,17 | 19,46 | 00:00:00 | | 2010-03-29 | 19,27 | 2.690.200 | 19,50 | 19,16 | 19,19 | 00:00:00 | | 2010-03-30 | 19,44 | 2.104.000 | 19,53 | 19,18 | 19,26 | 00:00:00 | | 2010-03-31 | 19,39 | 3.065.600 | 19,73 | 19,32 | 19,47 | 00:00:00 | | 2010-04-01 | 19,44 | 2.341.400 | 19,98 | 19,26 | 19,50 | 00:00:00 | | 2010-04-05 | 19,83 | 1.876.600 | 19,96 | 19,50 | 19,55 | 00:00:00 | | 2010-04-06 | 19,74 | 1.911.400 | 19,97 | 19,64 | 19,69 | 00:00:00 | | 2010-04-07 | 19,90 | 1.946.100 | 19,99 | 19,59 | 19,67 | 00:00:00 | | 2010-04-08 | 19,46 | 2.326.900 | 19,75 | 19,28 | 19,59 | 00:00:00 | | 2010-04-09 | 19,84 | 2.673.700 | 19,87 | 19,48 | 19,55 | 00:00:00 | | 2010-04-12 | 19,89 | 1.914.000 | 19,99 | 19,64 | 19,78 | 00:00:00 | | 2010-04-13 | 20,19 | 2.787.300 | 20,24 | 19,83 | 20,00 | 00:00:00 | | 2010-04-14 | 21,16 | 6.465.000 | 21,30 | 20,27 | 20,27 | 00:00:00 | | 2010-04-15 | 21,27 | 3.026.300 | 21,36 | 20,89 | 21,13 | 00:00:00 | | 2010-04-16 | 20,92 | 3.950.900 | 21,28 | 20,53 | 21,24 | 00:00:00 | | 2010-04-19 | 20,58 | 2.738.600 | 20,89 | 20,25 | 20,89 | 00:00:00 | | 2010-04-20 | 20,81 | 2.248.300 | 20,92 | 20,65 | 20,70 | 00:00:00 | | 2010-04-21 | 20,50 | 3.667.200 | 21,05 | 20,29 | 20,75 | 00:00:00 | | 2010-04-22 | 20,55 | 3.038.800 | 20,60 | 19,84 | 20,18 | 00:00:00 | | 2010-04-23 | 20,73 | 2.278.000 | 20,75 | 20,19 | 20,46 | 00:00:00 | | 2010-04-26 | 20,78 | 2.416.100 | 20,88 | 20,51 | 20,70 | 00:00:00 | | 2010-04-27 | 20,13 | 4.547.200 | 20,85 | 20,10 | 20,70 | 00:00:00 | | 2010-04-28 | 20,33 | 2.347.000 | 20,56 | 19,98 | 20,29 | 00:00:00 | | 2010-04-29 | 20,75 | 4.211.200 | 20,83 | 20,19 | 20,39 | 00:00:00 | | 2010-04-30 | 19,41 | 11.543.900 | 20,10 | 18,99 | 20,03 | 00:00:00 | | 2010-05-03 | 19,72 | 4.075.700 | 19,87 | 19,48 | 19,66 | 00:00:00 | | 2010-05-04 | 19,02 | 7.725.700 | 19,54 | 18,81 | 19,44 | 00:00:00 | | 2010-05-05 | 18,70 | 5.283.900 | 19,16 | 18,56 | 18,90 | 00:00:00 | | 2010-05-06 | 17,88 | 7.676.600 | 18,91 | 16,57 | 18,62 | 00:00:00 | | 2010-05-07 | 18,50 | 11.044.900 | 18,61 | 17,22 | 17,79 | 00:00:00 | | 2010-05-10 | 19,02 | 8.565.000 | 19,41 | 18,66 | 19,35 | 00:00:00 | | 2010-05-11 | 19,28 | 6.917.300 | 19,54 | 18,70 | 18,80 | 00:00:00 | | 2010-05-12 | 19,52 | 5.252.200 | 19,65 | 19,22 | 19,22 | 00:00:00 | | 2010-05-13 | 19,21 | 7.974.000 | 19,59 | 19,05 | 19,35 | 00:00:00 | | 2010-05-14 | 18,45 | 6.550.100 | 19,13 | 18,18 | 19,04 | 00:00:00 | | 2010-05-17 | 18,58 | 5.217.500 | 18,68 | 17,91 | 18,50 | 00:00:00 | | 2010-05-18 | 18,19 | 7.343.000 | 18,71 | 17,97 | 18,69 | 00:00:00 | | 2010-05-19 | 18,17 | 5.828.400 | 18,26 | 17,61 | 17,96 | 00:00:00 | | 2010-05-20 | 17,60 | 5.195.300 | 18,03 | 17,34 | 17,90 | 00:00:00 | | 2010-05-21 | 17,69 | 5.855.000 | 18,20 | 17,28 | 17,33 | 00:00:00 | | 2010-05-24 | 17,52 | 3.798.200 | 17,80 | 17,45 | 17,65 | 00:00:00 | | 2010-05-25 | 17,49 | 6.305.600 | 17,53 | 16,72 | 17,13 | 00:00:00 | | 2010-05-26 | 17,40 | 5.706.500 | 17,80 | 17,32 | 17,36 | 00:00:00 | | 2010-05-27 | 17,97 | 3.241.500 | 17,98 | 17,75 | 17,80 | 00:00:00 | | 2010-05-28 | 17,76 | 6.624.800 | 17,97 | 17,38 | 17,95 | 00:00:00 | | 2010-06-01 | 17,55 | 4.631.000 | 18,05 | 17,49 | 17,61 | 00:00:00 | | 2010-06-02 | 17,83 | 4.147.800 | 17,84 | 17,48 | 17,56 | 00:00:00 | | 2010-06-03 | 18,04 | 5.498.400 | 18,07 | 17,49 | 17,75 | 00:00:00 | | 2010-06-04 | 17,12 | 6.364.400 | 18,06 | 17,04 | 17,64 | 00:00:00 | | 2010-06-07 | 16,66 | 4.338.100 | 17,41 | 16,63 | 17,20 | 00:00:00 | | 2010-06-08 | 16,69 | 3.435.700 | 16,77 | 16,32 | 16,75 | 00:00:00 | | 2010-06-09 | 16,68 | 5.748.200 | 17,54 | 16,66 | 16,78 | 00:00:00 | | 2010-06-10 | 17,25 | 3.629.300 | 17,29 | 16,91 | 16,93 | 00:00:00 | | 2010-06-11 | 17,52 | 4.323.100 | 17,68 | 16,91 | 17,00 | 00:00:00 | | 2010-06-14 | 17,45 | 3.448.600 | 17,85 | 17,44 | 17,66 | 00:00:00 | | 2010-06-15 | 18,16 | 4.159.100 | 18,25 | 17,54 | 17,54 | 00:00:00 | | 2010-06-16 | 18,04 | 2.077.500 | 18,21 | 17,85 | 18,05 | 00:00:00 | | 2010-06-17 | 18,31 | 3.379.500 | 18,34 | 17,82 | 18,10 | 00:00:00 | | 2010-06-18 | 18,10 | 2.401.700 | 18,40 | 18,04 | 18,28 | 00:00:00 | | 2010-06-21 | 17,95 | 1.844.800 | 18,36 | 17,84 | 18,25 | 00:00:00 | | 2010-06-22 | 17,75 | 2.965.100 | 18,29 | 17,66 | 17,96 | 00:00:00 | | 2010-06-23 | 17,74 | 3.431.700 | 17,92 | 17,51 | 17,82 | 00:00:00 | | 2010-06-24 | 17,33 | 3.973.400 | 17,68 | 17,19 | 17,63 | 00:00:00 | | 2010-06-25 | 17,41 | 5.966.800 | 17,64 | 17,13 | 17,64 | 00:00:00 | | 2010-06-28 | 17,57 | 3.194.800 | 17,78 | 17,28 | 17,43 | 00:00:00 | | 2010-06-29 | 17,09 | 4.291.500 | 17,36 | 16,95 | 17,31 | 00:00:00 | | 2010-06-30 | 16,73 | 4.266.700 | 17,23 | 16,72 | 17,12 | 00:00:00 | | 2010-07-01 | 17,00 | 6.577.700 | 17,22 | 16,52 | 16,77 | 00:00:00 | | 2010-07-02 | 16,91 | 2.661.400 | 17,10 | 16,71 | 17,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
