|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 16,91 | 2.661.400 | 17,10 | 16,71 | 17,04 | 00:00:00 | | 2010-07-06 | 16,75 | 9.069.200 | 17,09 | 16,56 | 17,05 | 00:00:00 | | 2010-07-07 | 17,58 | 4.197.400 | 17,59 | 15,80 | 16,81 | 00:00:00 | | 2010-07-08 | 17,68 | 3.930.500 | 17,69 | 17,33 | 17,69 | 00:00:00 | | 2010-07-09 | 17,83 | 2.475.600 | 17,87 | 17,61 | 17,70 | 00:00:00 | | 2010-07-12 | 17,91 | 3.931.300 | 18,34 | 17,80 | 17,86 | 00:00:00 | | 2010-07-13 | 18,23 | 2.665.400 | 18,29 | 18,00 | 18,14 | 00:00:00 | | 2010-07-14 | 18,28 | 3.566.400 | 18,53 | 18,11 | 18,29 | 00:00:00 | | 2010-07-15 | 17,99 | 4.103.600 | 18,34 | 17,87 | 18,29 | 00:00:00 | | 2010-07-16 | 17,66 | 5.106.100 | 18,04 | 17,63 | 18,03 | 00:00:00 | | 2010-07-19 | 18,07 | 2.564.300 | 18,13 | 17,71 | 17,78 | 00:00:00 | | 2010-07-20 | 17,92 | 3.186.500 | 17,95 | 17,37 | 17,72 | 00:00:00 | | 2010-07-21 | 17,66 | 3.460.400 | 17,96 | 17,52 | 17,92 | 00:00:00 | | 2010-07-22 | 18,03 | 3.340.200 | 18,16 | 17,78 | 17,81 | 00:00:00 | | 2010-07-23 | 18,29 | 4.031.900 | 18,29 | 17,81 | 17,93 | 00:00:00 | | 2010-07-26 | 18,37 | 3.537.800 | 18,48 | 18,08 | 18,22 | 00:00:00 | | 2010-07-27 | 18,54 | 5.953.800 | 18,74 | 18,35 | 18,41 | 00:00:00 | | 2010-07-28 | 18,29 | 3.160.300 | 18,66 | 18,21 | 18,54 | 00:00:00 | | 2010-07-29 | 18,00 | 4.600.000 | 18,43 | 17,81 | 18,31 | 00:00:00 | | 2010-07-30 | 17,53 | 7.495.700 | 18,00 | 17,23 | 18,00 | 00:00:00 | | 2010-08-02 | 17,68 | 3.115.500 | 17,78 | 17,43 | 17,70 | 00:00:00 | | 2010-08-03 | 17,51 | 2.986.000 | 17,74 | 17,44 | 17,73 | 00:00:00 | | 2010-08-04 | 17,58 | 2.433.500 | 17,63 | 17,36 | 17,57 | 00:00:00 | | 2010-08-05 | 17,55 | 3.705.900 | 17,84 | 17,44 | 17,53 | 00:00:00 | | 2010-08-06 | 17,75 | 3.327.200 | 17,86 | 17,36 | 17,40 | 00:00:00 | | 2010-08-09 | 17,95 | 2.456.300 | 18,16 | 17,67 | 17,86 | 00:00:00 | | 2010-08-10 | 17,67 | 3.274.800 | 17,79 | 17,42 | 17,78 | 00:00:00 | | 2010-08-11 | 16,97 | 3.399.400 | 17,33 | 16,73 | 17,32 | 00:00:00 | | 2010-08-12 | 16,85 | 3.980.000 | 17,06 | 16,59 | 16,73 | 00:00:00 | | 2010-08-13 | 16,75 | 2.365.400 | 16,89 | 16,70 | 16,74 | 00:00:00 | | 2010-08-16 | 16,85 | 1.738.300 | 17,05 | 16,64 | 16,71 | 00:00:00 | | 2010-08-17 | 17,01 | 2.741.800 | 17,23 | 16,80 | 17,05 | 00:00:00 | | 2010-08-18 | 17,00 | 3.288.700 | 17,03 | 16,68 | 16,78 | 00:00:00 | | 2010-08-19 | 16,69 | 2.831.900 | 17,10 | 16,66 | 16,97 | 00:00:00 | | 2010-08-20 | 16,71 | 2.736.100 | 16,92 | 16,50 | 16,71 | 00:00:00 | | 2010-08-23 | 16,49 | 6.647.400 | 16,89 | 16,42 | 16,81 | 00:00:00 | | 2010-08-24 | 16,18 | 3.011.400 | 16,39 | 16,04 | 16,35 | 00:00:00 | | 2010-08-25 | 16,35 | 3.088.500 | 16,45 | 15,95 | 16,03 | 00:00:00 | | 2010-08-26 | 16,16 | 2.698.300 | 16,45 | 16,07 | 16,39 | 00:00:00 | | 2010-08-27 | 16,44 | 3.071.400 | 16,52 | 15,86 | 16,25 | 00:00:00 | | 2010-08-30 | 16,01 | 2.916.100 | 16,37 | 15,97 | 16,34 | 00:00:00 | | 2010-08-31 | 15,87 | 3.898.200 | 16,12 | 15,67 | 16,01 | 00:00:00 | | 2010-09-01 | 16,36 | 2.941.600 | 16,46 | 16,01 | 16,13 | 00:00:00 | | 2010-09-02 | 16,57 | 3.348.300 | 16,65 | 16,31 | 16,33 | 00:00:00 | | 2010-09-03 | 16,91 | 2.351.800 | 16,95 | 16,55 | 16,70 | 00:00:00 | | 2010-09-07 | 16,58 | 3.411.600 | 16,95 | 16,46 | 16,84 | 00:00:00 | | 2010-09-08 | 16,62 | 3.086.500 | 16,75 | 16,43 | 16,64 | 00:00:00 | | 2010-09-09 | 16,62 | 1.570.800 | 16,83 | 16,55 | 16,76 | 00:00:00 | | 2010-09-10 | 15,99 | 4.403.900 | 16,66 | 15,89 | 16,62 | 00:00:00 | | 2010-09-13 | 16,44 | 2.427.800 | 16,59 | 16,17 | 16,19 | 00:00:00 | | 2010-09-14 | 16,84 | 2.843.000 | 16,98 | 16,28 | 16,37 | 00:00:00 | | 2010-09-15 | 16,75 | 2.662.400 | 16,79 | 16,37 | 16,40 | 00:00:00 | | 2010-09-16 | 16,82 | 2.621.800 | 16,89 | 16,50 | 16,76 | 00:00:00 | | 2010-09-17 | 16,91 | 2.927.500 | 16,95 | 16,71 | 16,88 | 00:00:00 | | 2010-09-20 | 17,20 | 3.476.500 | 17,25 | 16,87 | 16,98 | 00:00:00 | | 2010-09-21 | 17,38 | 4.980.500 | 17,67 | 17,14 | 17,25 | 00:00:00 | | 2010-09-22 | 17,10 | 3.385.600 | 17,36 | 16,95 | 17,36 | 00:00:00 | | 2010-09-23 | 17,48 | 4.277.200 | 17,68 | 16,90 | 17,02 | 00:00:00 | | 2010-09-24 | 17,96 | 2.604.100 | 17,98 | 17,59 | 17,59 | 00:00:00 | | 2010-09-27 | 17,81 | 1.860.700 | 18,00 | 17,80 | 18,00 | 00:00:00 | | 2010-09-28 | 18,26 | 3.400.900 | 18,29 | 17,62 | 17,82 | 00:00:00 | | 2010-09-29 | 18,69 | 5.237.400 | 18,77 | 18,17 | 18,24 | 00:00:00 | | 2010-09-30 | 18,51 | 4.973.600 | 18,80 | 18,18 | 18,75 | 00:00:00 | | 2010-10-01 | 18,46 | 3.014.000 | 18,82 | 18,36 | 18,73 | 00:00:00 | | 2010-10-04 | 18,25 | 3.154.800 | 18,49 | 17,95 | 18,44 | 00:00:00 | | 2010-10-05 | 18,67 | 3.165.500 | 18,71 | 18,39 | 18,51 | 00:00:00 | | 2010-10-06 | 18,57 | 4.267.500 | 19,07 | 18,45 | 19,05 | 00:00:00 | | 2010-10-07 | 18,83 | 2.470.900 | 18,92 | 18,56 | 18,71 | 00:00:00 | | 2010-10-08 | 18,95 | 2.481.700 | 19,02 | 18,64 | 18,87 | 00:00:00 | | 2010-10-11 | 19,08 | 2.372.500 | 19,33 | 18,87 | 18,93 | 00:00:00 | | 2010-10-12 | 18,97 | 5.000.800 | 19,17 | 18,81 | 19,07 | 00:00:00 | | 2010-10-13 | 18,79 | 3.174.900 | 18,98 | 18,53 | 18,85 | 00:00:00 | | 2010-10-14 | 18,40 | 6.119.300 | 19,15 | 18,38 | 18,88 | 00:00:00 | | 2010-10-15 | 19,04 | 5.040.200 | 19,10 | 18,48 | 18,54 | 00:00:00 | | 2010-10-18 | 19,11 | 6.742.100 | 19,24 | 18,86 | 19,00 | 00:00:00 | | 2010-10-19 | 19,00 | 3.157.500 | 19,25 | 18,80 | 18,85 | 00:00:00 | | 2010-10-20 | 19,22 | 2.474.700 | 19,29 | 18,95 | 19,09 | 00:00:00 | | 2010-10-21 | 19,08 | 2.845.300 | 19,28 | 18,83 | 19,25 | 00:00:00 | | 2010-10-22 | 19,36 | 1.529.900 | 19,41 | 18,96 | 19,10 | 00:00:00 | | 2010-10-25 | 19,44 | 2.104.800 | 19,60 | 19,36 | 19,44 | 00:00:00 | | 2010-10-26 | 19,37 | 2.449.700 | 19,50 | 19,22 | 19,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
