|
 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 | | 2010-10-26 | 19,37 | 2.449.700 | 19,50 | 19,22 | 19,30 | 00:00:00 | | 2010-10-27 | 19,68 | 3.107.400 | 19,69 | 19,19 | 19,31 | 00:00:00 | | 2010-10-28 | 19,66 | 3.925.400 | 19,70 | 19,44 | 19,70 | 00:00:00 | | 2010-10-29 | 21,66 | 14.664.300 | 22,27 | 20,93 | 20,95 | 00:00:00 | | 2010-11-01 | 21,63 | 5.143.800 | 21,97 | 21,57 | 21,78 | 00:00:00 | | 2010-11-02 | 21,83 | 2.565.900 | 22,00 | 21,64 | 21,70 | 00:00:00 | | 2010-11-03 | 21,96 | 3.342.100 | 22,01 | 21,61 | 21,73 | 00:00:00 | | 2010-11-04 | 23,17 | 5.910.700 | 23,40 | 22,04 | 22,19 | 00:00:00 | | 2010-11-05 | 22,67 | 5.049.100 | 23,00 | 22,56 | 22,97 | 00:00:00 | | 2010-11-08 | 23,02 | 2.618.800 | 23,21 | 22,55 | 22,70 | 00:00:00 | | 2010-11-09 | 22,66 | 2.757.900 | 23,06 | 22,55 | 23,06 | 00:00:00 | | 2010-11-10 | 22,72 | 2.284.600 | 22,78 | 22,33 | 22,78 | 00:00:00 | | 2010-11-11 | 22,47 | 2.791.400 | 22,51 | 21,82 | 22,12 | 00:00:00 | | 2010-11-12 | 22,22 | 2.785.500 | 22,56 | 22,00 | 22,40 | 00:00:00 | | 2010-11-15 | 22,73 | 2.646.600 | 22,85 | 22,25 | 22,41 | 00:00:00 | | 2010-11-16 | 22,24 | 4.413.300 | 22,42 | 21,78 | 22,39 | 00:00:00 | | 2010-11-17 | 22,34 | 2.084.400 | 22,50 | 22,11 | 22,18 | 00:00:00 | | 2010-11-18 | 23,19 | 4.479.400 | 23,36 | 22,45 | 22,53 | 00:00:00 | | 2010-11-19 | 23,56 | 3.923.000 | 23,65 | 22,74 | 22,92 | 00:00:00 | | 2010-11-22 | 23,72 | 2.933.400 | 23,76 | 23,23 | 23,44 | 00:00:00 | | 2010-11-23 | 23,40 | 2.895.800 | 23,61 | 23,26 | 23,40 | 00:00:00 | | 2010-11-24 | 23,85 | 2.632.400 | 24,10 | 23,58 | 23,58 | 00:00:00 | | 2010-11-26 | 23,56 | 1.082.800 | 23,80 | 23,53 | 23,69 | 00:00:00 | | 2010-11-29 | 23,82 | 2.754.200 | 23,90 | 23,22 | 23,34 | 00:00:00 | | 2010-11-30 | 23,25 | 3.374.000 | 23,61 | 23,23 | 23,48 | 00:00:00 | | 2010-12-01 | 23,84 | 5.671.800 | 24,15 | 23,53 | 23,73 | 00:00:00 | | 2010-12-02 | 23,95 | 3.912.500 | 24,10 | 23,75 | 23,76 | 00:00:00 | | 2010-12-03 | 24,35 | 6.459.700 | 24,40 | 23,79 | 23,92 | 00:00:00 | | 2010-12-06 | 24,31 | 1.061.500 | 24,38 | 24,00 | 24,25 | 00:00:00 | | 2010-12-07 | 24,47 | 1.797.800 | 24,78 | 24,40 | 24,52 | 00:00:00 | | 2010-12-08 | 24,82 | 1.570.500 | 24,84 | 24,50 | 24,56 | 00:00:00 | | 2010-12-09 | 24,74 | 2.119.500 | 24,89 | 24,38 | 24,87 | 00:00:00 | | 2010-12-10 | 24,61 | 1.740.800 | 24,74 | 24,33 | 24,74 | 00:00:00 | | 2010-12-13 | 24,58 | 1.525.500 | 24,82 | 24,49 | 24,82 | 00:00:00 | | 2010-12-14 | 24,32 | 3.159.800 | 24,67 | 24,13 | 24,67 | 00:00:00 | | 2010-12-15 | 24,06 | 3.147.200 | 24,15 | 23,66 | 24,02 | 00:00:00 | | 2010-12-16 | 24,08 | 3.039.000 | 24,30 | 23,95 | 24,17 | 00:00:00 | | 2010-12-17 | 23,83 | 7.436.700 | 24,05 | 23,80 | 23,99 | 00:00:00 | | 2010-12-20 | 23,75 | 3.118.000 | 24,00 | 23,70 | 24,00 | 00:00:00 | | 2010-12-21 | 23,66 | 2.766.100 | 23,96 | 23,59 | 23,88 | 00:00:00 | | 2010-12-22 | 23,69 | 2.200.400 | 23,83 | 23,37 | 23,64 | 00:00:00 | | 2010-12-23 | 23,71 | 1.376.300 | 23,84 | 23,52 | 23,63 | 00:00:00 | | 2010-12-27 | 23,77 | 1.049.300 | 23,87 | 23,39 | 23,70 | 00:00:00 | | 2010-12-28 | 23,68 | 909.800 | 23,84 | 23,54 | 23,76 | 00:00:00 | | 2010-12-29 | 23,71 | 1.112.500 | 23,90 | 23,61 | 23,79 | 00:00:00 | | 2010-12-30 | 23,76 | 758.900 | 23,83 | 23,57 | 23,69 | 00:00:00 | | 2010-12-31 | 23,62 | 1.248.400 | 23,83 | 23,49 | 23,79 | 00:00:00 | | 2011-01-03 | 23,63 | 1.901.400 | 24,16 | 23,58 | 23,85 | 00:00:00 | | 2011-01-04 | 23,58 | 2.301.800 | 23,82 | 23,48 | 23,61 | 00:00:00 | | 2011-01-05 | 23,78 | 2.343.900 | 23,87 | 23,26 | 23,46 | 00:00:00 | | 2011-01-06 | 24,10 | 3.033.200 | 24,20 | 23,73 | 23,73 | 00:00:00 | | 2011-01-07 | 23,99 | 1.972.200 | 24,32 | 23,67 | 24,17 | 00:00:00 | | 2011-01-10 | 24,85 | 4.788.300 | 24,96 | 23,64 | 23,83 | 00:00:00 | | 2011-01-11 | 25,21 | 5.453.000 | 25,78 | 24,70 | 24,93 | 00:00:00 | | 2011-01-12 | 25,37 | 3.559.700 | 25,37 | 24,93 | 25,36 | 00:00:00 | | 2011-01-13 | 25,72 | 4.036.700 | 25,84 | 25,35 | 25,45 | 00:00:00 | | 2011-01-14 | 25,99 | 3.162.300 | 26,09 | 25,60 | 25,64 | 00:00:00 | | 2011-01-18 | 26,31 | 3.622.500 | 26,32 | 25,91 | 25,99 | 00:00:00 | | 2011-01-19 | 25,93 | 3.141.600 | 26,19 | 25,81 | 25,95 | 00:00:00 | | 2011-01-20 | 25,60 | 6.447.300 | 25,91 | 25,18 | 25,91 | 00:00:00 | | 2011-01-21 | 26,13 | 10.046.600 | 28,14 | 26,06 | 26,97 | 00:00:00 | | 2011-01-24 | 26,98 | 3.798.400 | 26,98 | 25,90 | 26,49 | 00:00:00 | | 2011-01-25 | 26,42 | 4.392.700 | 26,79 | 26,38 | 26,75 | 00:00:00 | | 2011-01-26 | 26,50 | 3.244.900 | 26,53 | 26,14 | 26,46 | 00:00:00 | | 2011-01-27 | 26,49 | 3.400.200 | 26,67 | 26,31 | 26,52 | 00:00:00 | | 2011-01-28 | 25,84 | 4.396.200 | 26,61 | 25,43 | 26,56 | 00:00:00 | | 2011-01-31 | 25,82 | 2.961.600 | 26,02 | 25,70 | 25,93 | 00:00:00 | | 2011-02-01 | 26,17 | 3.901.500 | 26,28 | 25,84 | 26,00 | 00:00:00 | | 2011-02-02 | 26,23 | 3.151.500 | 26,36 | 25,98 | 26,02 | 00:00:00 | | 2011-02-03 | 26,01 | 2.372.900 | 26,26 | 25,80 | 26,09 | 00:00:00 | | 2011-02-04 | 26,14 | 3.043.600 | 26,34 | 25,97 | 26,04 | 00:00:00 | | 2011-02-07 | 26,15 | 3.051.800 | 26,36 | 26,03 | 26,22 | 00:00:00 | | 2011-02-08 | 25,94 | 4.027.600 | 26,13 | 25,82 | 26,10 | 00:00:00 | | 2011-02-09 | 25,97 | 2.344.100 | 26,04 | 25,69 | 25,91 | 00:00:00 | | 2011-02-10 | 26,24 | 3.114.800 | 26,27 | 25,59 | 25,74 | 00:00:00 | | 2011-02-11 | 26,64 | 3.115.800 | 26,76 | 26,02 | 26,15 | 00:00:00 | | 2011-02-14 | 28,00 | 7.881.600 | 28,44 | 26,83 | 26,83 | 00:00:00 | | 2011-02-15 | 28,00 | 3.484.400 | 28,15 | 27,56 | 27,96 | 00:00:00 | | 2011-02-16 | 27,74 | 2.634.200 | 28,08 | 27,51 | 28,03 | 00:00:00 | | 2011-02-17 | 27,51 | 2.609.900 | 27,83 | 27,42 | 27,51 | 00:00:00 | | 2011-02-18 | 28,10 | 3.712.100 | 28,11 | 27,54 | 27,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
