|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 28,10 | 3.712.100 | 28,11 | 27,54 | 27,56 | 00:00:00 | | 2011-02-22 | 27,17 | 3.020.000 | 28,14 | 27,11 | 27,83 | 00:00:00 | | 2011-02-23 | 26,56 | 3.692.900 | 27,16 | 26,15 | 27,16 | 00:00:00 | | 2011-02-24 | 26,73 | 2.658.100 | 26,98 | 26,36 | 26,63 | 00:00:00 | | 2011-02-25 | 27,63 | 2.113.400 | 27,72 | 26,86 | 26,86 | 00:00:00 | | 2011-02-28 | 27,58 | 2.562.200 | 27,93 | 27,09 | 27,68 | 00:00:00 | | 2011-03-01 | 26,77 | 2.916.800 | 27,72 | 26,71 | 27,66 | 00:00:00 | | 2011-03-02 | 26,99 | 3.628.500 | 27,34 | 26,69 | 26,74 | 00:00:00 | | 2011-03-03 | 27,74 | 4.525.500 | 28,04 | 27,27 | 27,31 | 00:00:00 | | 2011-03-04 | 27,51 | 3.543.600 | 27,84 | 27,22 | 27,75 | 00:00:00 | | 2011-03-07 | 26,74 | 4.282.500 | 27,81 | 26,24 | 27,65 | 00:00:00 | | 2011-03-08 | 26,79 | 2.032.200 | 27,13 | 26,31 | 26,78 | 00:00:00 | | 2011-03-09 | 25,76 | 3.296.100 | 26,72 | 25,62 | 26,72 | 00:00:00 | | 2011-03-10 | 25,44 | 3.236.700 | 25,73 | 25,03 | 25,39 | 00:00:00 | | 2011-03-11 | 25,56 | 2.069.600 | 25,75 | 25,25 | 25,34 | 00:00:00 | | 2011-03-14 | 25,49 | 1.903.600 | 25,66 | 25,19 | 25,32 | 00:00:00 | | 2011-03-15 | 24,75 | 4.032.600 | 25,03 | 24,29 | 24,74 | 00:00:00 | | 2011-03-16 | 23,66 | 7.238.600 | 24,70 | 23,62 | 24,61 | 00:00:00 | | 2011-03-17 | 23,98 | 3.352.000 | 24,18 | 23,80 | 24,09 | 00:00:00 | | 2011-03-18 | 24,19 | 4.975.900 | 24,55 | 23,98 | 24,37 | 00:00:00 | | 2011-03-21 | 24,86 | 2.287.400 | 25,08 | 24,44 | 24,51 | 00:00:00 | | 2011-03-22 | 24,71 | 1.569.000 | 24,96 | 24,55 | 24,77 | 00:00:00 | | 2011-03-23 | 24,75 | 3.077.700 | 24,84 | 24,46 | 24,69 | 00:00:00 | | 2011-03-24 | 25,52 | 2.495.800 | 25,60 | 24,77 | 24,97 | 00:00:00 | | 2011-03-25 | 25,58 | 2.047.700 | 25,72 | 25,42 | 25,58 | 00:00:00 | | 2011-03-28 | 25,33 | 1.520.900 | 25,87 | 25,29 | 25,64 | 00:00:00 | | 2011-03-29 | 25,63 | 1.423.400 | 25,63 | 25,01 | 25,24 | 00:00:00 | | 2011-03-30 | 25,54 | 1.372.100 | 25,93 | 25,43 | 25,80 | 00:00:00 | | 2011-03-31 | 25,60 | 1.915.400 | 25,67 | 25,31 | 25,49 | 00:00:00 | | 2011-04-01 | 25,73 | 3.244.100 | 25,91 | 25,55 | 25,81 | 00:00:00 | | 2011-04-04 | 25,34 | 2.035.400 | 25,87 | 25,09 | 25,72 | 00:00:00 | | 2011-04-05 | 25,57 | 3.487.600 | 25,89 | 25,41 | 25,57 | 00:00:00 | | 2011-04-06 | 25,85 | 1.989.600 | 25,87 | 25,46 | 25,79 | 00:00:00 | | 2011-04-07 | 25,86 | 1.903.600 | 26,28 | 25,57 | 25,76 | 00:00:00 | | 2011-04-08 | 25,54 | 1.131.200 | 26,16 | 25,37 | 26,02 | 00:00:00 | | 2011-04-11 | 25,25 | 1.890.600 | 25,73 | 25,10 | 25,55 | 00:00:00 | | 2011-04-12 | 24,66 | 2.218.800 | 24,98 | 24,49 | 24,98 | 00:00:00 | | 2011-04-13 | 24,87 | 2.378.100 | 25,00 | 24,55 | 24,74 | 00:00:00 | | 2011-04-14 | 24,64 | 3.206.900 | 24,78 | 24,41 | 24,64 | 00:00:00 | | 2011-04-15 | 24,97 | 2.145.200 | 25,10 | 24,45 | 24,70 | 00:00:00 | | 2011-04-18 | 24,56 | 1.762.300 | 24,72 | 24,33 | 24,67 | 00:00:00 | | 2011-04-19 | 24,60 | 1.958.000 | 24,69 | 24,25 | 24,55 | 00:00:00 | | 2011-04-20 | 25,59 | 2.614.100 | 25,65 | 24,86 | 24,87 | 00:00:00 | | 2011-04-21 | 26,15 | 4.269.300 | 26,24 | 25,52 | 25,71 | 00:00:00 | | 2011-04-25 | 26,54 | 2.880.000 | 26,69 | 25,96 | 26,15 | 00:00:00 | | 2011-04-26 | 27,00 | 3.034.400 | 27,00 | 26,36 | 26,58 | 00:00:00 | | 2011-04-27 | 27,11 | 3.101.500 | 27,21 | 26,69 | 27,03 | 00:00:00 | | 2011-04-28 | 27,30 | 1.830.200 | 27,39 | 27,03 | 27,14 | 00:00:00 | | 2011-04-29 | 27,34 | 2.900.000 | 27,49 | 27,26 | 27,30 | 00:00:00 | | 2011-05-02 | 27,15 | 3.203.300 | 27,66 | 27,14 | 27,50 | 00:00:00 | | 2011-05-03 | 26,93 | 3.002.800 | 27,36 | 26,57 | 27,20 | 00:00:00 | | 2011-05-04 | 26,96 | 2.877.300 | 27,22 | 26,53 | 26,87 | 00:00:00 | | 2011-05-05 | 27,46 | 5.360.100 | 27,63 | 26,82 | 26,85 | 00:00:00 | | 2011-05-06 | 27,88 | 4.469.800 | 28,37 | 27,69 | 27,72 | 00:00:00 | | 2011-05-09 | 27,86 | 2.251.900 | 28,00 | 27,74 | 27,87 | 00:00:00 | | 2011-05-10 | 28,34 | 2.302.400 | 28,40 | 27,86 | 28,00 | 00:00:00 | | 2011-05-11 | 27,89 | 2.303.600 | 28,33 | 27,71 | 28,04 | 00:00:00 | | 2011-05-12 | 28,13 | 2.000.000 | 28,21 | 27,59 | 27,84 | 00:00:00 | | 2011-05-13 | 27,79 | 1.488.200 | 28,15 | 27,71 | 28,06 | 00:00:00 | | 2011-05-16 | 27,40 | 1.993.800 | 27,98 | 27,33 | 27,65 | 00:00:00 | | 2011-05-17 | 27,33 | 2.202.600 | 27,36 | 26,85 | 27,22 | 00:00:00 | | 2011-05-18 | 27,73 | 1.976.900 | 27,92 | 27,31 | 27,31 | 00:00:00 | | 2011-05-19 | 27,67 | 2.122.000 | 27,93 | 27,29 | 27,92 | 00:00:00 | | 2011-05-20 | 27,29 | 1.565.900 | 27,52 | 27,12 | 27,37 | 00:00:00 | | 2011-05-23 | 26,80 | 1.822.800 | 27,03 | 26,72 | 26,97 | 00:00:00 | | 2011-05-24 | 26,67 | 1.663.300 | 26,90 | 26,56 | 26,88 | 00:00:00 | | 2011-05-25 | 26,70 | 1.308.500 | 26,85 | 26,53 | 26,61 | 00:00:00 | | 2011-05-26 | 26,91 | 1.819.600 | 26,97 | 26,45 | 26,59 | 00:00:00 | | 2011-05-27 | 27,35 | 1.874.000 | 27,44 | 26,90 | 26,90 | 00:00:00 | | 2011-05-31 | 27,25 | 3.482.700 | 27,67 | 26,96 | 27,28 | 00:00:00 | | 2011-06-01 | 26,43 | 3.343.700 | 27,30 | 26,42 | 27,25 | 00:00:00 | | 2011-06-02 | 26,54 | 1.832.900 | 26,60 | 26,29 | 26,41 | 00:00:00 | | 2011-06-03 | 25,87 | 1.919.300 | 26,35 | 25,71 | 26,23 | 00:00:00 | | 2011-06-06 | 25,67 | 2.085.800 | 26,06 | 25,64 | 25,80 | 00:00:00 | | 2011-06-07 | 25,73 | 1.527.300 | 26,01 | 25,59 | 25,89 | 00:00:00 | | 2011-06-08 | 25,45 | 2.109.200 | 25,93 | 25,34 | 25,75 | 00:00:00 | | 2011-06-09 | 25,24 | 2.591.600 | 25,47 | 25,09 | 25,41 | 00:00:00 | | 2011-06-10 | 24,76 | 2.867.900 | 25,29 | 24,66 | 25,20 | 00:00:00 | | 2011-06-13 | 24,69 | 2.972.400 | 24,93 | 24,55 | 24,81 | 00:00:00 | | 2011-06-14 | 24,88 | 1.843.300 | 25,17 | 24,83 | 24,96 | 00:00:00 | | 2011-06-15 | 24,39 | 2.031.200 | 24,93 | 24,32 | 24,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
