|
 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 | | 2011-06-15 | 24,39 | 2.031.200 | 24,93 | 24,32 | 24,60 | 00:00:00 | | 2011-06-16 | 24,04 | 2.391.800 | 24,48 | 23,85 | 24,37 | 00:00:00 | | 2011-06-17 | 23,79 | 1.994.600 | 24,34 | 23,71 | 24,34 | 00:00:00 | | 2011-06-20 | 23,82 | 1.304.300 | 24,01 | 23,75 | 23,77 | 00:00:00 | | 2011-06-21 | 24,37 | 1.386.400 | 24,50 | 23,77 | 23,96 | 00:00:00 | | 2011-06-22 | 24,08 | 1.506.200 | 24,37 | 24,08 | 24,32 | 00:00:00 | | 2011-06-23 | 24,59 | 2.029.100 | 24,59 | 23,72 | 23,89 | 00:00:00 | | 2011-06-24 | 24,10 | 1.983.000 | 24,56 | 24,09 | 24,56 | 00:00:00 | | 2011-06-27 | 24,65 | 1.746.500 | 24,71 | 23,91 | 24,09 | 00:00:00 | | 2011-06-28 | 24,82 | 1.889.800 | 24,82 | 24,54 | 24,64 | 00:00:00 | | 2011-06-29 | 25,02 | 2.596.800 | 25,17 | 24,68 | 24,88 | 00:00:00 | | 2011-06-30 | 25,56 | 1.682.400 | 25,64 | 25,03 | 25,03 | 00:00:00 | | 2011-07-01 | 25,89 | 1.716.300 | 26,09 | 25,48 | 25,56 | 00:00:00 | | 2011-07-05 | 25,75 | 1.281.100 | 25,93 | 25,55 | 25,93 | 00:00:00 | | 2011-07-06 | 25,71 | 1.096.700 | 25,83 | 25,57 | 25,72 | 00:00:00 | | 2011-07-07 | 25,95 | 2.717.100 | 26,23 | 25,80 | 25,80 | 00:00:00 | | 2011-07-08 | 25,81 | 1.050.000 | 25,81 | 25,54 | 25,65 | 00:00:00 | | 2011-07-11 | 25,42 | 1.262.800 | 25,85 | 25,28 | 25,49 | 00:00:00 | | 2011-07-12 | 23,71 | 7.527.200 | 24,80 | 23,18 | 24,57 | 00:00:00 | | 2011-07-13 | 23,85 | 3.011.800 | 24,14 | 23,66 | 23,78 | 00:00:00 | | 2011-07-14 | 23,61 | 2.313.200 | 24,19 | 23,45 | 23,87 | 00:00:00 | | 2011-07-15 | 23,50 | 2.150.800 | 23,71 | 23,36 | 23,63 | 00:00:00 | | 2011-07-18 | 23,01 | 2.607.100 | 23,51 | 22,92 | 23,32 | 00:00:00 | | 2011-07-19 | 23,50 | 2.161.200 | 23,57 | 22,69 | 23,29 | 00:00:00 | | 2011-07-20 | 23,10 | 2.722.200 | 23,52 | 22,89 | 23,52 | 00:00:00 | | 2011-07-21 | 23,52 | 3.248.900 | 23,55 | 22,84 | 23,21 | 00:00:00 | | 2011-07-22 | 23,74 | 2.535.100 | 23,85 | 23,26 | 23,62 | 00:00:00 | | 2011-07-25 | 23,42 | 2.381.500 | 23,62 | 23,30 | 23,48 | 00:00:00 | | 2011-07-26 | 23,40 | 1.776.400 | 23,82 | 23,34 | 23,58 | 00:00:00 | | 2011-07-27 | 22,38 | 3.775.000 | 23,07 | 22,08 | 23,04 | 00:00:00 | | 2011-07-28 | 22,58 | 4.019.400 | 22,80 | 22,14 | 22,30 | 00:00:00 | | 2011-07-29 | 22,96 | 6.287.200 | 23,48 | 22,64 | 23,39 | 00:00:00 | | 2011-08-01 | 22,82 | 4.572.900 | 23,39 | 22,40 | 23,21 | 00:00:00 | | 2011-08-02 | 22,53 | 4.057.400 | 22,99 | 22,40 | 22,64 | 00:00:00 | | 2011-08-03 | 22,66 | 3.633.400 | 22,73 | 22,03 | 22,55 | 00:00:00 | | 2011-08-04 | 22,13 | 5.878.400 | 22,46 | 21,91 | 22,30 | 00:00:00 | | 2011-08-05 | 21,62 | 8.738.700 | 22,57 | 21,24 | 22,34 | 00:00:00 | | 2011-08-08 | 21,08 | 7.802.100 | 21,77 | 21,01 | 21,04 | 00:00:00 | | 2011-08-09 | 21,82 | 10.799.900 | 21,87 | 20,62 | 21,46 | 00:00:00 | | 2011-08-10 | 21,73 | 5.432.900 | 22,28 | 21,06 | 21,37 | 00:00:00 | | 2011-08-11 | 22,69 | 5.342.200 | 22,93 | 21,56 | 21,57 | 00:00:00 | | 2011-08-12 | 22,65 | 3.197.500 | 22,88 | 21,81 | 22,84 | 00:00:00 | | 2011-08-15 | 23,12 | 2.409.800 | 23,13 | 22,72 | 22,79 | 00:00:00 | | 2011-08-16 | 22,75 | 3.141.800 | 23,11 | 22,45 | 22,92 | 00:00:00 | | 2011-08-17 | 22,60 | 2.574.700 | 23,20 | 22,42 | 22,62 | 00:00:00 | | 2011-08-18 | 21,68 | 4.522.500 | 22,38 | 21,46 | 22,38 | 00:00:00 | | 2011-08-19 | 21,25 | 3.247.600 | 21,80 | 21,16 | 21,26 | 00:00:00 | | 2011-08-22 | 21,86 | 5.230.800 | 22,06 | 21,57 | 21,78 | 00:00:00 | | 2011-08-23 | 22,68 | 3.434.200 | 22,69 | 21,75 | 21,95 | 00:00:00 | | 2011-08-24 | 22,67 | 2.978.500 | 22,87 | 22,29 | 22,55 | 00:00:00 | | 2011-08-25 | 22,01 | 2.657.200 | 22,74 | 21,96 | 22,71 | 00:00:00 | | 2011-08-26 | 22,40 | 3.397.000 | 22,56 | 21,61 | 22,00 | 00:00:00 | | 2011-08-29 | 23,13 | 1.937.400 | 23,16 | 22,42 | 22,69 | 00:00:00 | | 2011-08-30 | 23,22 | 2.344.900 | 23,34 | 22,64 | 22,64 | 00:00:00 | | 2011-08-31 | 23,05 | 2.545.900 | 23,40 | 22,90 | 23,37 | 00:00:00 | | 2011-09-01 | 22,77 | 3.342.500 | 23,42 | 22,71 | 23,22 | 00:00:00 | | 2011-09-02 | 22,03 | 2.503.300 | 22,50 | 21,99 | 22,46 | 00:00:00 | | 2011-09-06 | 22,28 | 2.825.200 | 22,33 | 21,38 | 21,49 | 00:00:00 | | 2011-09-07 | 23,11 | 2.838.000 | 23,12 | 22,63 | 22,65 | 00:00:00 | | 2011-09-08 | 23,03 | 2.753.000 | 23,48 | 22,77 | 22,88 | 00:00:00 | | 2011-09-09 | 23,11 | 3.586.300 | 23,37 | 22,75 | 22,76 | 00:00:00 | | 2011-09-12 | 24,00 | 4.740.300 | 24,01 | 22,70 | 22,70 | 00:00:00 | | 2011-09-13 | 24,43 | 3.319.600 | 24,50 | 23,84 | 23,95 | 00:00:00 | | 2011-09-14 | 25,16 | 4.513.100 | 25,50 | 24,53 | 24,57 | 00:00:00 | | 2011-09-15 | 25,41 | 3.762.800 | 25,49 | 24,90 | 25,41 | 00:00:00 | | 2011-09-16 | 25,32 | 3.085.900 | 25,72 | 25,32 | 25,44 | 00:00:00 | | 2011-09-19 | 25,15 | 4.498.900 | 25,38 | 24,95 | 25,27 | 00:00:00 | | 2011-09-20 | 24,75 | 2.983.700 | 25,35 | 24,73 | 25,32 | 00:00:00 | | 2011-09-21 | 24,55 | 3.469.200 | 25,31 | 24,52 | 24,90 | 00:00:00 | | 2011-09-22 | 23,60 | 4.634.900 | 24,11 | 23,04 | 24,02 | 00:00:00 | | 2011-09-23 | 23,89 | 2.787.500 | 23,92 | 23,32 | 23,35 | 00:00:00 | | 2011-09-26 | 24,09 | 7.120.800 | 24,12 | 23,31 | 23,98 | 00:00:00 | | 2011-09-27 | 24,49 | 3.417.000 | 25,03 | 24,30 | 24,55 | 00:00:00 | | 2011-09-28 | 23,66 | 4.109.300 | 24,69 | 23,58 | 24,64 | 00:00:00 | | 2011-09-29 | 23,50 | 3.452.200 | 24,15 | 23,20 | 23,79 | 00:00:00 | | 2011-09-30 | 23,33 | 4.681.800 | 23,58 | 23,11 | 23,11 | 00:00:00 | | 2011-10-03 | 23,10 | 4.977.600 | 23,78 | 22,89 | 23,37 | 00:00:00 | | 2011-10-04 | 22,92 | 7.762.500 | 23,46 | 22,43 | 22,75 | 00:00:00 | | 2011-10-05 | 23,55 | 4.844.000 | 23,59 | 22,45 | 22,97 | 00:00:00 | | 2011-10-06 | 23,77 | 3.505.300 | 23,79 | 23,14 | 23,59 | 00:00:00 | | 2011-10-07 | 24,11 | 3.109.400 | 24,36 | 23,62 | 23,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
