|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 24,11 | 3.109.400 | 24,36 | 23,62 | 23,86 | 00:00:00 | | 2011-10-10 | 24,41 | 2.234.900 | 24,57 | 24,14 | 24,45 | 00:00:00 | | 2011-10-11 | 24,14 | 3.197.800 | 24,50 | 24,09 | 24,32 | 00:00:00 | | 2011-10-12 | 24,37 | 2.041.700 | 24,56 | 24,29 | 24,48 | 00:00:00 | | 2011-10-13 | 25,14 | 4.281.800 | 25,39 | 24,20 | 24,29 | 00:00:00 | | 2011-10-14 | 25,67 | 3.640.200 | 25,67 | 25,01 | 25,41 | 00:00:00 | | 2011-10-17 | 25,54 | 3.227.500 | 25,73 | 25,29 | 25,67 | 00:00:00 | | 2011-10-18 | 25,82 | 2.661.000 | 25,94 | 25,25 | 25,60 | 00:00:00 | | 2011-10-19 | 25,15 | 2.768.200 | 25,73 | 25,09 | 25,68 | 00:00:00 | | 2011-10-20 | 24,97 | 3.057.300 | 25,24 | 24,60 | 24,66 | 00:00:00 | | 2011-10-21 | 25,30 | 6.312.500 | 25,60 | 24,63 | 25,25 | 00:00:00 | | 2011-10-24 | 25,85 | 3.551.600 | 26,10 | 25,28 | 25,29 | 00:00:00 | | 2011-10-25 | 25,91 | 3.069.000 | 26,34 | 25,62 | 25,62 | 00:00:00 | | 2011-10-26 | 26,22 | 2.689.600 | 26,30 | 25,63 | 26,15 | 00:00:00 | | 2011-10-27 | 26,65 | 4.275.700 | 27,04 | 26,52 | 26,52 | 00:00:00 | | 2011-10-28 | 26,55 | 1.750.500 | 26,65 | 26,40 | 26,61 | 00:00:00 | | 2011-10-31 | 26,16 | 1.961.900 | 26,54 | 26,16 | 26,23 | 00:00:00 | | 2011-11-01 | 25,57 | 2.291.900 | 25,83 | 25,34 | 25,63 | 00:00:00 | | 2011-11-02 | 25,63 | 1.737.000 | 25,86 | 25,41 | 25,82 | 00:00:00 | | 2011-11-03 | 26,49 | 1.841.700 | 26,54 | 25,58 | 25,89 | 00:00:00 | | 2011-11-04 | 26,87 | 1.781.000 | 26,91 | 26,31 | 26,33 | 00:00:00 | | 2011-11-07 | 26,50 | 2.719.400 | 26,87 | 26,31 | 26,75 | 00:00:00 | | 2011-11-08 | 27,08 | 2.284.400 | 27,10 | 26,42 | 26,68 | 00:00:00 | | 2011-11-09 | 25,89 | 2.229.500 | 26,62 | 25,82 | 26,51 | 00:00:00 | | 2011-11-10 | 26,07 | 2.975.500 | 26,19 | 25,73 | 26,18 | 00:00:00 | | 2011-11-11 | 26,75 | 1.593.700 | 26,93 | 26,10 | 26,10 | 00:00:00 | | 2011-11-14 | 26,49 | 1.694.000 | 26,93 | 26,40 | 26,70 | 00:00:00 | | 2011-11-15 | 27,01 | 2.802.600 | 27,26 | 26,37 | 26,39 | 00:00:00 | | 2011-11-16 | 26,87 | 2.375.700 | 27,46 | 26,83 | 27,00 | 00:00:00 | | 2011-11-17 | 25,76 | 3.026.900 | 26,99 | 25,64 | 26,95 | 00:00:00 | | 2011-11-18 | 25,89 | 2.464.000 | 26,10 | 25,55 | 25,83 | 00:00:00 | | 2011-11-21 | 25,19 | 2.864.500 | 25,59 | 24,96 | 25,50 | 00:00:00 | | 2011-11-22 | 24,59 | 4.166.200 | 25,31 | 24,54 | 25,21 | 00:00:00 | | 2011-11-23 | 24,16 | 2.086.900 | 24,39 | 24,05 | 24,10 | 00:00:00 | | 2011-11-25 | 23,92 | 886.100 | 24,31 | 23,86 | 24,04 | 00:00:00 | | 2011-11-28 | 24,44 | 2.322.400 | 24,65 | 24,27 | 24,29 | 00:00:00 | | 2011-11-29 | 24,30 | 1.838.400 | 24,66 | 24,27 | 24,41 | 00:00:00 | | 2011-11-30 | 25,65 | 3.577.700 | 25,66 | 24,70 | 24,97 | 00:00:00 | | 2011-12-01 | 25,65 | 2.057.100 | 25,73 | 25,28 | 25,56 | 00:00:00 | | 2011-12-02 | 25,73 | 2.165.600 | 26,06 | 25,65 | 25,79 | 00:00:00 | | 2011-12-05 | 25,83 | 1.618.400 | 26,25 | 25,75 | 26,09 | 00:00:00 | | 2011-12-06 | 25,95 | 1.775.600 | 26,09 | 25,83 | 25,99 | 00:00:00 | | 2011-12-07 | 25,64 | 2.642.600 | 25,90 | 25,36 | 25,72 | 00:00:00 | | 2011-12-08 | 25,32 | 2.416.200 | 25,90 | 25,29 | 25,46 | 00:00:00 | | 2011-12-09 | 25,61 | 2.528.200 | 25,72 | 24,90 | 25,22 | 00:00:00 | | 2011-12-12 | 25,34 | 2.867.300 | 25,41 | 24,98 | 25,38 | 00:00:00 | | 2011-12-13 | 25,20 | 3.365.100 | 26,25 | 25,05 | 25,74 | 00:00:00 | | 2011-12-14 | 25,07 | 3.135.000 | 25,42 | 24,85 | 25,26 | 00:00:00 | | 2011-12-15 | 25,15 | 1.861.900 | 25,43 | 25,03 | 25,30 | 00:00:00 | | 2011-12-16 | 25,04 | 4.077.000 | 25,50 | 24,85 | 25,26 | 00:00:00 | | 2011-12-19 | 24,90 | 2.343.200 | 25,34 | 24,86 | 25,32 | 00:00:00 | | 2011-12-20 | 25,90 | 2.929.200 | 25,96 | 25,37 | 25,37 | 00:00:00 | | 2011-12-21 | 25,80 | 2.020.200 | 26,03 | 25,39 | 25,86 | 00:00:00 | | 2011-12-22 | 26,30 | 1.607.000 | 26,39 | 25,86 | 25,87 | 00:00:00 | | 2011-12-23 | 26,44 | 902.400 | 26,50 | 26,19 | 26,46 | 00:00:00 | | 2011-12-27 | 26,41 | 985.600 | 26,57 | 26,33 | 26,44 | 00:00:00 | | 2011-12-28 | 26,04 | 1.247.900 | 26,45 | 26,01 | 26,45 | 00:00:00 | | 2011-12-29 | 26,23 | 1.139.300 | 26,35 | 26,02 | 26,14 | 00:00:00 | | 2011-12-30 | 26,04 | 1.006.000 | 26,39 | 26,04 | 26,22 | 00:00:00 | | 2012-01-03 | 26,33 | 2.403.200 | 26,89 | 26,30 | 26,54 | 00:00:00 | | 2012-01-04 | 26,05 | 2.373.400 | 26,34 | 25,93 | 26,33 | 00:00:00 | | 2012-01-05 | 26,16 | 2.726.800 | 26,17 | 25,81 | 25,98 | 00:00:00 | | 2012-01-06 | 26,09 | 2.311.300 | 26,25 | 25,89 | 26,13 | 00:00:00 | | 2012-01-09 | 26,40 | 2.204.600 | 26,49 | 26,13 | 26,26 | 00:00:00 | | 2012-01-10 | 26,31 | 2.942.200 | 26,62 | 26,18 | 26,55 | 00:00:00 | | 2012-01-11 | 26,25 | 1.505.500 | 26,51 | 26,19 | 26,27 | 00:00:00 | | 2012-01-12 | 26,28 | 2.917.900 | 26,39 | 26,22 | 26,25 | 00:00:00 | | 2012-01-13 | 25,95 | 2.136.500 | 26,34 | 25,70 | 26,24 | 00:00:00 | | 2012-01-17 | 25,97 | 2.238.500 | 26,14 | 25,88 | 25,97 | 00:00:00 | | 2012-01-18 | 27,56 | 9.701.700 | 27,63 | 26,77 | 26,93 | 00:00:00 | | 2012-01-19 | 27,68 | 3.406.500 | 27,86 | 27,38 | 27,63 | 00:00:00 | | 2012-01-20 | 27,83 | 2.994.700 | 27,86 | 27,58 | 27,75 | 00:00:00 | | 2012-01-23 | 27,72 | 2.823.300 | 27,93 | 27,52 | 27,85 | 00:00:00 | | 2012-01-24 | 27,80 | 2.842.000 | 27,87 | 27,53 | 27,65 | 00:00:00 | | 2012-01-25 | 27,56 | 3.290.200 | 27,88 | 27,20 | 27,88 | 00:00:00 | | 2012-01-26 | 27,37 | 4.377.200 | 27,96 | 27,26 | 27,69 | 00:00:00 | | 2012-01-27 | 27,39 | 4.283.700 | 27,90 | 27,05 | 27,35 | 00:00:00 | | 2012-01-30 | 27,13 | 2.944.300 | 27,24 | 26,70 | 27,16 | 00:00:00 | | 2012-01-31 | 26,84 | 2.492.000 | 27,47 | 26,66 | 27,24 | 00:00:00 | | 2012-02-01 | 27,25 | 3.650.700 | 27,45 | 26,95 | 27,18 | 00:00:00 | | 2012-02-02 | 27,17 | 2.656.700 | 27,43 | 27,08 | 27,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
